Skip to main content
Kwong Man Kee Group Limited (HKG:8023)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.350
+0.025 (7.69%)
Jan 28, 2026, 6:07 PM HKT

Kwong Man Kee Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.290.290.290.290.2911.54%12,000
Apr 28, 20260.270.270.260.260.26-13.33%36,000
Apr 27, 20260.360.360.290.300.30-10.45%90,000
Apr 24, 20260.340.340.340.340.34--
Apr 23, 20260.340.340.340.340.34--
Apr 22, 20260.300.340.300.340.349.84%4,314,000
Apr 21, 20260.280.280.280.310.31-14.08%30,000
Apr 20, 20260.360.360.360.360.36--
Apr 17, 20260.360.360.360.360.36--
Apr 16, 20260.360.360.360.360.3616.39%30,000
Apr 15, 20260.310.310.310.310.31--
Apr 14, 20260.310.310.310.310.311.67%-
Apr 13, 20260.300.300.300.300.30--
Apr 10, 20260.290.350.290.300.30-66,000
Apr 9, 20260.270.270.260.300.30-15.49%36,000
Apr 8, 20260.360.360.360.360.36--
Apr 2, 20260.360.360.360.360.36--
Apr 1, 20260.360.360.360.360.36--
Mar 31, 20260.360.360.360.360.36--
Mar 30, 20260.360.360.360.360.36--
Mar 27, 20260.360.360.360.360.36--
Mar 26, 20260.360.360.360.360.36--
Mar 25, 20260.360.360.360.360.36--
Mar 24, 20260.360.360.360.360.36--
Mar 23, 20260.360.360.360.360.3626.79%36,000
Mar 20, 20260.280.280.280.280.28--
Mar 19, 20260.280.280.280.280.28--
Mar 18, 20260.260.260.260.280.28-20.00%36,000
Mar 17, 20260.350.350.350.350.35-6,000
Mar 16, 20260.350.350.350.350.35--
Mar 13, 20260.350.350.350.350.35--
Mar 12, 20260.350.350.350.350.35--
Mar 11, 20260.360.360.360.350.3527.27%36,000
Mar 10, 20260.280.280.280.280.28--
Mar 9, 20260.280.280.280.280.28--
Mar 6, 20260.280.280.280.280.28--
Mar 5, 20260.250.250.250.280.28-22.54%36,000
Mar 4, 20260.360.360.360.360.36--
Mar 3, 20260.360.360.360.360.36--
Mar 2, 20260.360.360.360.360.36--
Feb 27, 20260.360.360.360.360.36--
Feb 26, 20260.360.360.360.360.36--
Feb 25, 20260.360.360.360.360.3620.34%36,000
Feb 24, 20260.300.300.300.300.30--
Feb 23, 20260.300.300.300.300.30-14.49%36,000
Feb 20, 20260.350.350.350.350.35--
Feb 16, 20260.350.350.350.350.35--
Feb 13, 20260.350.350.350.350.35--
Feb 12, 20260.350.350.350.350.35--
Feb 11, 20260.350.350.350.350.35--
Feb 10, 20260.350.350.350.350.35--
Feb 9, 20260.350.350.350.350.35--
Feb 6, 20260.350.350.350.350.35--
Feb 5, 20260.350.350.350.350.35--
Feb 4, 20260.350.350.350.350.35--
Feb 3, 20260.350.350.350.350.35--
Feb 2, 20260.350.350.350.350.35--
Jan 30, 20260.350.350.350.350.35-1.43%-
Jan 29, 20260.350.350.350.350.35--
Jan 28, 20260.330.370.330.350.357.69%144,000
Jan 27, 20260.330.330.330.330.33--
Jan 26, 20260.330.330.330.330.33-6,000
Jan 23, 20260.330.330.330.330.33--
Jan 22, 20260.330.330.330.330.33--
Jan 21, 20260.330.330.330.330.33--
Jan 20, 20260.330.330.330.330.33--
Jan 19, 20260.330.330.330.330.33--
Jan 16, 20260.330.330.330.330.33--
Jan 15, 20260.330.330.330.330.33--
Jan 14, 20260.330.330.330.330.33--
Jan 13, 20260.330.330.330.330.33--
Jan 12, 20260.290.330.290.330.3314.04%36,000
Jan 9, 20260.290.290.290.290.29--
Jan 8, 20260.290.290.290.290.29--
Jan 7, 20260.290.290.290.290.29--
Jan 6, 20260.290.290.290.290.29--
Jan 5, 20260.290.290.290.290.29-1.72%-
Jan 2, 20260.290.290.290.290.29--
Dec 31, 20250.290.290.290.290.29-18,000
Dec 30, 20250.290.290.290.290.291.75%30,000
Dec 29, 20250.290.290.290.290.29--
Dec 24, 20250.290.290.290.290.29--
Dec 23, 20250.290.290.290.290.29--
Dec 22, 20250.290.290.290.290.29--
Dec 19, 20250.290.290.290.290.29--
Dec 18, 20250.290.290.290.290.29--
Dec 17, 20250.290.290.290.290.29--
Dec 16, 20250.290.290.290.290.29--
Dec 15, 20250.290.290.290.290.29--
Dec 12, 20250.290.290.290.290.29--
Dec 11, 20250.290.290.290.290.29--
Dec 10, 20250.290.290.290.290.29--
Dec 9, 20250.290.290.290.290.29--
Dec 8, 20250.280.290.280.290.29-42,000
Dec 5, 20250.290.290.290.290.29--
Dec 4, 20250.270.290.270.290.291.79%78,000
Dec 3, 20250.280.280.280.280.28-1.75%-
Dec 2, 20250.280.290.280.290.29-24,000
Dec 1, 20250.270.280.270.290.29-48,000
Nov 28, 20250.290.290.290.290.29--