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 |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | - |
| May 14, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 72,000 |
| May 13, 2026 | 0.28 | 0.38 | 0.28 | 0.38 | 0.38 | 49.02% | 384,000 |
| May 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.93% | 6,000 |
| May 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | - |
| May 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| 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 | - | - |