Kwong Man Kee Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.33	0.34	0.33	0.34	0.34	-	162,000
Sep 7, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	246,000
Sep 4, 2026	0.33	0.34	0.32	0.33	0.33	-3.23%	180,000
Sep 3, 2026	0.34	0.35	0.33	0.35	0.34	-1.41%	114,000
Sep 2, 2026	0.35	0.37	0.35	0.36	0.35	2.90%	318,000
Sep 1, 2026	0.34	0.35	0.34	0.35	0.34	1.47%	114,000
Aug 31, 2026	0.33	0.35	0.32	0.34	0.33	-1.45%	258,000
Aug 28, 2026	0.35	0.35	0.35	0.35	0.34	-	114,000
Aug 27, 2026	0.35	0.35	0.35	0.35	0.34	-	114,000
Aug 26, 2026	0.35	0.35	0.35	0.35	0.34	1.47%	210,000
Aug 25, 2026	0.34	0.34	0.34	0.34	0.33	-	12,000
Aug 24, 2026	0.34	0.34	0.32	0.34	0.33	-	498,000
Aug 21, 2026	0.34	0.34	0.34	0.34	0.33	1.49%	234,000
Aug 20, 2026	0.34	0.34	0.33	0.34	0.33	-1.47%	36,000
Aug 19, 2026	0.35	0.35	0.35	0.34	0.33	-	408,000
Aug 18, 2026	0.34	0.34	0.34	0.34	0.33	-	300,000
Aug 17, 2026	0.34	0.34	0.34	0.34	0.33	-	-
Aug 14, 2026	0.33	0.34	0.33	0.34	0.33	3.03%	72,000
Aug 13, 2026	0.33	0.33	0.33	0.33	0.32	-	216,000
Aug 12, 2026	0.33	0.33	0.33	0.33	0.32	-	42,000
Aug 11, 2026	0.34	0.34	0.31	0.33	0.32	-8.33%	642,000
Aug 10, 2026	0.36	0.38	0.34	0.36	0.35	-11.11%	624,000
Aug 7, 2026	0.41	0.41	0.41	0.41	0.39	-	-
Aug 6, 2026	0.42	0.42	0.42	0.41	0.39	-3.57%	18,000
Aug 5, 2026	0.35	0.44	0.31	0.42	0.41	25.37%	348,000
Aug 4, 2026	0.36	0.37	0.34	0.34	0.33	-8.22%	198,000
Aug 3, 2026	0.34	0.37	0.34	0.37	0.36	8.96%	258,000
Jul 31, 2026	0.36	0.36	0.31	0.34	0.33	-5.63%	822,000
Jul 30, 2026	0.36	0.36	0.36	0.36	0.35	-1.39%	-
Jul 29, 2026	0.36	0.36	0.36	0.36	0.35	-1.37%	6,000
Jul 28, 2026	0.39	0.39	0.39	0.37	0.36	17.74%	30,000
Jul 27, 2026	0.31	0.31	0.31	0.31	0.30	-	-
Jul 24, 2026	0.32	0.32	0.31	0.31	0.30	1.64%	138,000
Jul 23, 2026	0.31	0.31	0.31	0.31	0.30	-	-
Jul 22, 2026	0.31	0.31	0.31	0.31	0.30	-	-
Jul 21, 2026	0.31	0.31	0.31	0.31	0.30	-	-
Jul 20, 2026	0.35	0.35	0.30	0.31	0.30	-	156,000
Jul 17, 2026	0.31	0.31	0.31	0.31	0.30	-23.75%	30,000
Jul 16, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Jul 15, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Jul 14, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Jul 13, 2026	0.40	0.40	0.40	0.40	0.39	-5.88%	96,000
Jul 10, 2026	0.43	0.43	0.43	0.43	0.41	-	-
Jul 9, 2026	0.30	0.44	0.30	0.43	0.41	28.79%	72,000
Jul 8, 2026	0.33	0.33	0.33	0.33	0.32	-	-
Jul 7, 2026	0.33	0.33	0.33	0.33	0.32	-	-
Jul 6, 2026	0.33	0.33	0.33	0.33	0.32	-2.94%	-
Jul 3, 2026	0.34	0.34	0.34	0.34	0.33	-	12,000
Jul 2, 2026	0.34	0.34	0.34	0.34	0.33	-1.45%	-
Jun 30, 2026	0.35	0.35	0.35	0.35	0.34	-1.43%	-