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 |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | -8.62% | 30,000 |
| May 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 11.54% | 12,000 |
| Apr 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -13.33% | 36,000 |
| Apr 27, 2026 | 0.36 | 0.36 | 0.29 | 0.30 | 0.30 | -10.45% | 90,000 |
| Apr 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Apr 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Apr 22, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 9.84% | 4,314,000 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.31 | 0.31 | -14.08% | 30,000 |
| Apr 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 16.39% | 30,000 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | - |
| Apr 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 10, 2026 | 0.29 | 0.35 | 0.29 | 0.30 | 0.30 | - | 66,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.26 | 0.30 | 0.30 | -15.49% | 36,000 |
| Apr 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 1, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 31, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| 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 | - | - |