Kwoon Chung Bus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.47	2.47	2.47	2.47	2.47	-	6,000
May 11, 2026	2.45	2.47	2.45	2.47	2.47	0.82%	22,000
May 8, 2026	2.45	2.45	2.45	2.45	2.45	0.41%	51,059
May 7, 2026	2.43	2.44	2.43	2.44	2.44	0.83%	38,000
May 6, 2026	2.42	2.42	2.42	2.42	2.42	-	-
May 5, 2026	2.44	2.44	2.42	2.42	2.42	-0.82%	12,000
May 4, 2026	2.43	2.45	2.41	2.44	2.44	1.67%	76,000
Apr 30, 2026	2.37	2.43	2.37	2.40	2.40	1.69%	54,000
Apr 29, 2026	2.42	2.42	2.35	2.36	2.36	0.43%	48,000
Apr 28, 2026	2.37	2.37	2.30	2.35	2.35	-2.08%	46,000
Apr 27, 2026	2.40	2.44	2.40	2.40	2.40	0.42%	24,000
Apr 24, 2026	2.45	2.45	2.37	2.39	2.39	-2.45%	6,000
Apr 23, 2026	2.45	2.45	2.45	2.45	2.45	1.66%	8,000
Apr 22, 2026	2.49	2.49	2.40	2.41	2.41	-3.60%	70,000
Apr 21, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Apr 20, 2026	2.47	2.50	2.47	2.50	2.50	1.63%	24,000
Apr 17, 2026	2.47	2.50	2.46	2.46	2.46	-0.40%	180,000
Apr 16, 2026	2.47	2.47	2.47	2.47	2.47	2.49%	2,000
Apr 15, 2026	2.42	2.42	2.41	2.41	2.41	-	22,000
Apr 14, 2026	2.41	2.41	2.41	2.41	2.41	-	-
Apr 13, 2026	2.40	2.41	2.40	2.41	2.41	3.88%	10,000
Apr 10, 2026	2.33	2.39	2.32	2.32	2.32	0.43%	26,000
Apr 9, 2026	2.31	2.31	2.31	2.31	2.31	0.87%	-
Apr 8, 2026	2.35	2.35	2.28	2.29	2.29	-0.43%	52,000
Apr 2, 2026	2.28	2.30	2.25	2.30	2.30	1.32%	26,000
Apr 1, 2026	2.31	2.33	2.24	2.27	2.27	-1.73%	56,000
Mar 31, 2026	2.26	2.31	2.26	2.31	2.31	-	16,000
Mar 30, 2026	2.31	2.31	2.31	2.31	2.31	-	2,000
Mar 27, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Mar 26, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Mar 25, 2026	2.28	2.30	2.28	2.31	2.31	1.32%	22,000
Mar 24, 2026	2.28	2.28	2.28	2.28	2.28	-	10,000
Mar 23, 2026	2.29	2.29	2.29	2.28	2.28	-0.44%	10,000
Mar 20, 2026	2.29	2.30	2.28	2.29	2.29	-	158,000
Mar 19, 2026	2.30	2.30	2.28	2.29	2.29	-2.55%	70,000
Mar 18, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Mar 17, 2026	2.33	2.35	2.32	2.35	2.35	1.29%	66,000
Mar 16, 2026	2.40	2.40	2.31	2.32	2.32	-3.33%	164,000
Mar 13, 2026	2.42	2.42	2.36	2.40	2.40	-3.61%	122,000
Mar 12, 2026	2.48	2.50	2.47	2.49	2.49	0.81%	62,000
Mar 11, 2026	2.47	2.47	2.47	2.47	2.47	-	-
Mar 10, 2026	2.52	2.58	2.45	2.47	2.47	-2.76%	96,000
Mar 9, 2026	2.62	2.62	2.50	2.54	2.54	-5.22%	138,000
Mar 6, 2026	2.67	2.67	2.67	2.68	2.68	-1.83%	6,000
Mar 5, 2026	2.73	2.75	2.72	2.73	2.73	1.49%	108,000
Mar 4, 2026	2.77	2.77	2.69	2.69	2.69	-3.93%	76,000
Mar 3, 2026	2.80	2.80	2.78	2.80	2.80	0.72%	32,000
Mar 2, 2026	2.79	2.79	2.78	2.78	2.78	-0.71%	36,000
Feb 27, 2026	2.81	2.81	2.80	2.80	2.80	-0.36%	36,000
Feb 26, 2026	2.85	2.85	2.81	2.81	2.81	-0.35%	14,000