Most Kwai Chung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.05	1.14	1.04	1.12	1.12	7.69%	2,694,000
Feb 12, 2026	1.02	1.07	0.98	1.04	1.04	1.96%	3,476,000
Feb 11, 2026	0.89	1.08	0.89	1.02	1.02	14.61%	4,898,000
Feb 10, 2026	0.73	0.91	0.71	0.89	0.89	21.92%	5,359,288
Feb 9, 2026	0.70	0.76	0.68	0.73	0.73	4.29%	2,238,000
Feb 6, 2026	0.71	0.72	0.68	0.70	0.70	-1.41%	1,306,000
Feb 5, 2026	0.66	0.71	0.65	0.71	0.71	7.58%	1,500,000
Feb 4, 2026	0.64	0.67	0.64	0.66	0.66	4.76%	778,000
Feb 3, 2026	0.56	0.63	0.56	0.63	0.63	-	196,000
Feb 2, 2026	0.60	0.65	0.60	0.63	0.63	5.00%	1,335,020
Jan 30, 2026	0.58	0.61	0.57	0.60	0.60	5.26%	470,000
Jan 29, 2026	0.54	0.59	0.54	0.57	0.57	5.56%	668,000
Jan 28, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	262,000
Jan 27, 2026	0.51	0.54	0.51	0.53	0.53	3.92%	252,000
Jan 26, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	176,000
Jan 23, 2026	0.49	0.54	0.49	0.52	0.52	5.05%	748,000
Jan 22, 2026	0.49	0.52	0.49	0.50	0.50	-1.00%	198,000
Jan 21, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	68,000
Jan 20, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	30,000
Jan 19, 2026	0.51	0.52	0.50	0.52	0.52	-	116,000
Jan 16, 2026	0.52	0.52	0.52	0.52	0.52	-	118,000
Jan 15, 2026	0.56	0.56	0.52	0.52	0.52	-7.14%	386,000
Jan 14, 2026	0.53	0.56	0.52	0.56	0.56	3.70%	322,000
Jan 13, 2026	0.53	0.54	0.53	0.54	0.54	-1.82%	10,000
Jan 12, 2026	0.53	0.56	0.53	0.55	0.55	1.85%	14,000
Jan 9, 2026	0.53	0.54	0.53	0.54	0.54	-1.82%	14,000
Jan 8, 2026	0.55	0.55	0.54	0.55	0.55	-3.51%	114,000
Jan 7, 2026	0.52	0.57	0.52	0.57	0.57	3.64%	168,000
Jan 6, 2026	0.53	0.55	0.53	0.55	0.55	-1.79%	266,000
Jan 5, 2026	0.52	0.56	0.52	0.56	0.56	-1.75%	36,000
Jan 2, 2026	0.52	0.57	0.52	0.57	0.57	1.79%	136,000
Dec 31, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 30, 2025	0.55	0.57	0.53	0.56	0.56	3.70%	10,000
Dec 29, 2025	0.56	0.57	0.54	0.54	0.54	-3.57%	56,000
Dec 24, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Dec 23, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Dec 22, 2025	0.56	0.57	0.54	0.57	0.57	-	144,000
Dec 19, 2025	0.55	0.57	0.55	0.57	0.57	1.79%	24,000
Dec 18, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 17, 2025	0.54	0.57	0.54	0.56	0.56	3.70%	6,000
Dec 16, 2025	0.52	0.54	0.52	0.54	0.54	-	16,000
Dec 15, 2025	0.53	0.53	0.52	0.54	0.54	-1.82%	10,000
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	-	52,000
Dec 11, 2025	0.55	0.55	0.55	0.55	0.55	-3.51%	20,000
Dec 10, 2025	0.60	0.60	0.56	0.57	0.57	3.64%	118,000
Dec 9, 2025	0.54	0.55	0.52	0.55	0.55	1.85%	64,000
Dec 8, 2025	0.55	0.55	0.54	0.54	0.54	-3.57%	54,000
Dec 5, 2025	0.60	0.60	0.56	0.56	0.56	-8.20%	324,000
Dec 4, 2025	0.60	0.60	0.60	0.61	0.61	-	4,000
Dec 3, 2025	0.60	0.60	0.60	0.61	0.61	-3.17%	2,000