Kwong Man Kee Group Limited (HKG:8023)
Hong Kong · Delayed Price · Currency is HKD 0.3500
+0.0250 (7.69%)
Jan 28, 2026, 6:07 PM HKT
Kwong Man Kee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 26.79% | 36,000 |
| Mar 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.28 | 0.28 | -20.00% | 36,000 |
| Mar 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 6,000 |
| Mar 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 11, 2026 | 0.36 | 0.36 | 0.36 | 0.35 | 0.35 | 27.27% | 36,000 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.28 | 0.28 | -22.54% | 36,000 |
| Mar 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 20.34% | 36,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.49% | 36,000 |
| Feb 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | - |
| Jan 29, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 28, 2026 | 0.33 | 0.37 | 0.33 | 0.35 | 0.35 | 7.69% | 144,000 |
| Jan 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 6,000 |
| Jan 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 22, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 21, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 19, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 14, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |