Skip to main content
Kwoon Chung Bus Holdings Limited (HKG:0306)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.540
+0.010 (0.39%)
Mar 10, 2026, 11:40 AM HKT

Kwoon Chung Bus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.622.622.502.542.54-5.22%138,000
Mar 6, 20262.672.672.672.682.68-1.83%6,000
Mar 5, 20262.732.752.722.732.731.49%108,000
Mar 4, 20262.772.772.692.692.69-3.93%76,000
Mar 3, 20262.802.802.782.802.800.72%32,000
Mar 2, 20262.792.792.782.782.78-0.71%36,000
Feb 27, 20262.812.812.802.802.80-0.36%36,000
Feb 26, 20262.852.852.812.812.81-0.35%14,000
Feb 25, 20262.812.822.802.822.821.08%44,000
Feb 24, 20262.792.792.782.792.79-0.36%38,000
Feb 23, 20262.802.812.792.802.80-0.36%144,000
Feb 20, 20262.792.822.792.812.810.72%34,000
Feb 16, 20262.792.792.792.792.790.36%-
Feb 13, 20262.812.812.782.782.78-1.07%116,000
Feb 12, 20262.812.812.812.812.81-0.35%2,000
Feb 11, 20262.802.822.802.822.820.71%60,000
Feb 10, 20262.812.812.792.802.80-0.36%30,000
Feb 9, 20262.812.812.812.812.81--
Feb 6, 20262.882.882.802.812.81-3.77%60,000
Feb 5, 20262.922.922.922.922.92--
Feb 4, 20262.852.942.852.922.922.46%50,000
Feb 3, 20262.782.852.782.852.851.42%64,000
Feb 2, 20262.812.812.812.812.81-10,000
Jan 30, 20262.812.812.812.812.81-1.40%20,000
Jan 29, 20262.792.862.792.852.85-20,000
Jan 28, 20262.822.862.802.852.851.06%106,000
Jan 27, 20262.812.822.812.822.820.36%14,000
Jan 26, 20262.782.802.772.812.811.08%56,000
Jan 23, 20262.782.782.782.782.78--
Jan 22, 20262.782.782.782.782.78--
Jan 21, 20262.822.822.782.782.78-4,000
Jan 20, 20262.782.782.782.782.78--
Jan 19, 20262.792.792.782.782.78-1.42%32,000
Jan 16, 20262.802.802.792.822.82-0.35%40,000
Jan 15, 20262.832.832.832.832.83--
Jan 14, 20262.792.822.782.832.830.71%236,000
Jan 13, 20262.812.812.812.812.81--
Jan 12, 20262.822.822.752.812.810.72%28,000
Jan 9, 20262.822.822.782.792.79-10,000
Jan 8, 20262.802.802.792.792.79-1.06%174,000
Jan 7, 20262.842.842.792.822.82-0.70%40,000
Jan 6, 20262.802.872.802.842.84-0.35%116,000
Jan 5, 20262.812.852.812.852.850.35%62,000
Jan 2, 20262.852.852.822.842.84-0.35%12,000
Dec 31, 20252.852.852.852.852.85--
Dec 30, 20252.852.852.852.852.850.71%12,000
Dec 29, 20252.892.892.832.832.83-1.74%48,000
Dec 24, 20252.872.942.862.882.880.35%24,000
Dec 23, 20252.892.892.802.872.87-0.69%24,000
Dec 22, 20252.782.902.782.892.893.21%724,000
Dec 19, 20252.802.802.802.802.80-1.41%8,000
Dec 18, 20252.782.842.782.842.84-0.70%16,000
Dec 17, 20252.862.862.862.862.86-0.35%-
Dec 16, 20252.882.882.792.872.87-1.03%52,000
Dec 15, 20252.902.902.902.902.90--
Dec 12, 20252.922.922.812.902.902.11%138,000
Dec 11, 20252.792.842.792.842.84-0.35%32,000
Dec 10, 20252.902.902.842.852.85-1.72%92,000
Dec 9, 20253.003.032.902.902.90-2.36%256,000
Dec 8, 20252.723.052.722.972.975.32%550,000
Dec 5, 20252.862.862.772.822.72-1.40%224,000
Dec 4, 20252.762.872.762.862.763.62%302,000
Dec 3, 20252.702.762.702.762.662.22%94,000
Dec 2, 20252.732.732.652.702.60-1.46%108,000
Dec 1, 20252.872.872.672.742.64-2.84%218,000
Nov 28, 20252.682.852.682.822.724.44%256,000
Nov 27, 20252.632.702.492.702.602.66%728,000
Nov 26, 20252.772.832.592.632.54-5.40%780,000
Nov 25, 20252.502.782.502.782.6811.20%988,000
Nov 24, 20252.482.502.452.502.410.81%42,000
Nov 21, 20252.472.542.442.482.390.81%280,000
Nov 20, 20252.462.462.442.462.37-16,000
Nov 19, 20252.452.462.452.462.370.82%12,000
Nov 18, 20252.502.502.432.442.35-0.41%8,000
Nov 17, 20252.422.452.412.452.361.24%22,000
Nov 14, 20252.452.452.412.422.33-1.63%12,000
Nov 13, 20252.452.482.382.462.372.07%422,000
Nov 12, 20252.432.432.392.412.32-0.82%10,000
Nov 11, 20252.342.342.342.432.34-50
Nov 10, 20252.382.432.362.432.34-1.22%140,000
Nov 7, 20252.372.372.372.462.37-0.81%-
Nov 6, 20252.352.482.352.482.395.98%110,050
Nov 5, 20252.382.382.342.342.26-0.85%4,000
Nov 4, 20252.362.372.362.362.28-1.67%34,000
Nov 3, 20252.322.322.322.402.31--
Oct 31, 20252.322.322.322.402.31--
Oct 30, 20252.402.402.402.402.312.56%18,000
Oct 28, 20252.362.362.332.342.26-2.50%44,000
Oct 27, 20252.402.402.402.402.31-120,000
Oct 24, 20252.322.322.322.402.31--
Oct 23, 20252.322.322.322.402.31--
Oct 22, 20252.322.402.322.402.31-60,000
Oct 21, 20252.322.322.322.402.31--
Oct 20, 20252.332.402.332.402.314.35%48,000
Oct 17, 20252.342.342.302.302.22-2.54%34,000
Oct 16, 20252.342.372.342.362.281.29%16,000
Oct 15, 20252.362.362.322.332.25-1.27%26,000
Oct 14, 20252.352.362.342.362.281.29%14,000
Oct 13, 20252.332.332.332.332.25-2.51%12,000
Oct 10, 20252.362.392.362.392.31-0.42%22,000