Kwoon Chung Bus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	2.73	2.73	2.73	2.73	2.73	-	10,000
Jul 29, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Jul 28, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Jul 27, 2026	2.69	2.73	2.66	2.73	2.73	0.37%	40,000
Jul 24, 2026	2.72	2.72	2.72	2.72	2.72	-	-
Jul 23, 2026	2.75	2.75	2.72	2.72	2.72	0.37%	12,000
Jul 22, 2026	2.70	2.79	2.70	2.71	2.71	-2.52%	30,000
Jul 21, 2026	2.69	2.78	2.69	2.78	2.78	-0.36%	14,000
Jul 20, 2026	2.72	2.79	2.72	2.79	2.79	-	34,000
Jul 17, 2026	2.75	2.79	2.75	2.79	2.79	-0.71%	36,000
Jul 16, 2026	2.70	2.83	2.61	2.81	2.81	2.93%	176,000
Jul 15, 2026	2.73	2.73	2.65	2.73	2.73	0.74%	52,000
Jul 14, 2026	2.82	2.83	2.65	2.71	2.71	-0.37%	116,000
Jul 13, 2026	2.81	2.81	2.71	2.72	2.72	-3.55%	4,000
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