Kwong Man Kee Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	6,000
Jul 28, 2026	0.39	0.39	0.39	0.37	0.37	17.74%	30,000
Jul 27, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 24, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	138,000
Jul 23, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 22, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 20, 2026	0.35	0.35	0.30	0.31	0.31	-	156,000
Jul 17, 2026	0.31	0.31	0.31	0.31	0.31	-23.75%	30,000
Jul 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	-5.88%	96,000
Jul 10, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jul 9, 2026	0.30	0.44	0.30	0.43	0.43	28.79%	72,000
Jul 8, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 7, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 6, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	-
Jul 3, 2026	0.34	0.34	0.34	0.34	0.34	-	12,000
Jul 2, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Jun 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	-
Jun 29, 2026	0.29	0.40	0.29	0.35	0.35	-13.58%	54,000
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	-
Jun 24, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	-
Jun 23, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jun 22, 2026	0.28	0.43	0.28	0.43	0.43	37.10%	54,000
Jun 18, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 17, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	6,000
Jun 16, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	-
Jun 15, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 11, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 10, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 5, 2026	0.28	0.30	0.27	0.30	0.30	-	192,000
Jun 4, 2026	0.29	0.30	0.25	0.30	0.30	5.26%	432,000
Jun 3, 2026	0.31	0.31	0.27	0.29	0.29	5.56%	72,000
Jun 2, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jun 1, 2026	0.27	0.27	0.27	0.27	0.27	-25.00%	36,000
May 29, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 28, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 27, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	-
May 26, 2026	0.40	0.40	0.40	0.37	0.37	30.36%	30,000
May 22, 2026	0.28	0.28	0.28	0.28	0.28	-	6,000
May 21, 2026	0.28	0.28	0.28	0.28	0.28	-23.29%	30,000
May 20, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 19, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 18, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	12,000