Kwoon Chung Bus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.82	2.82	2.82	2.82	2.82	-	10,000
Jul 9, 2026	2.83	2.83	2.83	2.82	2.82	2.17%	2,000
Jul 8, 2026	2.76	2.76	2.76	2.76	2.76	0.36%	-
Jul 7, 2026	2.75	2.75	2.75	2.75	2.75	-	30,000
Jul 6, 2026	2.75	2.75	2.75	2.75	2.75	-0.72%	62,000
Jul 3, 2026	2.78	2.78	2.75	2.77	2.77	-1.42%	62,000
Jul 2, 2026	2.81	2.81	2.81	2.81	2.81	-	-
Jun 30, 2026	2.81	2.81	2.81	2.81	2.81	1.08%	10,000
Jun 29, 2026	2.78	2.78	2.78	2.78	2.78	-0.36%	22,000
Jun 26, 2026	2.88	2.88	2.79	2.79	2.79	-0.36%	112,000
Jun 25, 2026	2.73	2.80	2.73	2.80	2.80	2.56%	64,000
Jun 24, 2026	2.77	2.77	2.68	2.73	2.73	-1.09%	74,000
Jun 23, 2026	2.76	2.80	2.76	2.76	2.76	-1.43%	50,000
Jun 22, 2026	2.80	2.92	2.78	2.80	2.80	4.09%	254,000
Jun 18, 2026	2.42	2.69	2.42	2.69	2.69	10.70%	368,000
Jun 17, 2026	2.44	2.44	2.40	2.43	2.43	-2.41%	106,000
Jun 16, 2026	2.49	2.49	2.49	2.49	2.49	3.32%	10,000
Jun 15, 2026	2.41	2.41	2.41	2.41	2.41	1.26%	4,000
Jun 12, 2026	2.38	2.38	2.38	2.38	2.38	-	18,000
Jun 11, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Jun 10, 2026	2.38	2.38	2.38	2.38	2.38	0.42%	2,000
Jun 9, 2026	2.39	2.39	2.37	2.37	2.37	-1.25%	52,000
Jun 8, 2026	2.41	2.41	2.39	2.40	2.40	-0.41%	82,000
Jun 5, 2026	2.41	2.41	2.41	2.41	2.41	0.42%	22,000
Jun 4, 2026	2.47	2.47	2.40	2.40	2.40	-2.83%	12,000
Jun 3, 2026	2.47	2.47	2.47	2.47	2.47	-	-
Jun 2, 2026	2.44	2.47	2.44	2.47	2.47	1.23%	40,000
Jun 1, 2026	2.43	2.44	2.43	2.44	2.44	4.72%	32,000
May 29, 2026	2.33	2.33	2.33	2.33	2.33	-	-
May 28, 2026	2.35	2.35	2.32	2.33	2.33	-1.69%	142,000
May 27, 2026	2.35	2.37	2.35	2.37	2.37	0.85%	44,000
May 26, 2026	2.36	2.36	2.35	2.35	2.35	-0.42%	6,000
May 22, 2026	2.36	2.36	2.36	2.36	2.36	-	-
May 21, 2026	2.36	2.36	2.36	2.36	2.36	0.43%	4,000
May 20, 2026	2.35	2.35	2.34	2.35	2.35	-0.84%	102,000
May 19, 2026	2.41	2.41	2.34	2.37	2.37	-2.07%	4,000
May 18, 2026	2.42	2.42	2.42	2.42	2.42	-	-
May 15, 2026	2.42	2.42	2.42	2.42	2.42	-	-
May 14, 2026	2.40	2.41	2.40	2.42	2.42	2.11%	36,000
May 13, 2026	2.45	2.45	2.36	2.37	2.37	-4.05%	32,000
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