Kwong Man Kee Group Limited - 8023.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.26	0.35	0.36	0.36	0.26	72,000
October 16, 2025	0.28	0.28	0.28	0.28	0.28	0
October 15, 2025	0.24	0.28	0.28	0.28	0.24	42,000
October 14, 2025	0.28	0.28	0.28	0.28	0.28	6,000
October 13, 2025	0.28	0.28	0.28	0.28	0.28	0
October 10, 2025	0.4	0.28	0.28	0.4	0.27	54,000
October 09, 2025	0.3	0.3	0.3	0.3	0.3	0
October 08, 2025	0.3	0.3	0.3	0.3	0.3	0
October 06, 2025	0.3	0.3	0.3	0.3	0.3	72,000
October 03, 2025	0.28	0.28	0.28	0.28	0.28	0
October 02, 2025	0.26	0.28	0.28	0.28	0.26	60,000
September 30, 2025	0.33	0.33	0.33	0.33	0.33	0
September 29, 2025	0.33	0.33	0.33	0.33	0.33	0
September 26, 2025	0.33	0.33	0.33	0.33	0.33	0
September 25, 2025	0.33	0.33	0.33	0.33	0.33	0
September 24, 2025	0.34	0.34	0.34	0.34	0.34	0
September 23, 2025	0.34	0.34	0.34	0.34	0.34	0
September 22, 2025	0.34	0.34	0.34	0.34	0.34	0
September 19, 2025	0.34	0.34	0.34	0.34	0.34	0
September 18, 2025	0.35	0.35	0.35	0.35	0.35	0
September 17, 2025	0.35	0.35	0.35	0.35	0.35	0
September 16, 2025	0.36	0.36	0.36	0.36	0.36	0
September 15, 2025	0.38	0.37	0.37	0.38	0.37	30,000
September 12, 2025	0.28	0.28	0.28	0.28	0.28	0
September 11, 2025	0.28	0.28	0.28	0.28	0.28	0
September 10, 2025	0.28	0.28	0.28	0.28	0.28	0
September 09, 2025	0.28	0.28	0.28	0.28	0.28	0
September 08, 2025	0.28	0.28	0.28	0.28	0.28	0
September 05, 2025	0.28	0.28	0.28	0.28	0.28	0
September 04, 2025	0.29	0.29	0.28	0.29	0.29	0
September 03, 2025	0.29	0.29	0.28	0.29	0.29	0
September 02, 2025	0.29	0.29	0.29	0.29	0.29	0
September 01, 2025	0.29	0.29	0.29	0.29	0.29	0
August 29, 2025	0.29	0.29	0.29	0.29	0.29	0
August 28, 2025	0.29	0.29	0.29	0.29	0.29	0
August 27, 2025	0.29	0.29	0.29	0.29	0.29	0
August 26, 2025	0.29	0.29	0.29	0.29	0.29	0
August 25, 2025	0.29	0.29	0.29	0.29	0.29	0
August 22, 2025	0.29	0.29	0.29	0.29	0.29	0
August 21, 2025	0.29	0.29	0.29	0.29	0.29	0
August 20, 2025	0.28	0.29	0.29	0.29	0.28	1.3M
August 19, 2025	0.29	0.29	0.29	0.29	0.29	0
August 18, 2025	0.29	0.29	0.29	0.29	0.29	0
August 15, 2025	0.29	0.29	0.29	0.29	0.29	0
August 14, 2025	0.29	0.29	0.29	0.29	0.29	6,000
August 13, 2025	0.28	0.28	0.28	0.28	0.28	30,000
August 12, 2025	0.28	0.28	0.28	0.28	0.28	0
August 11, 2025	0.28	0.28	0.28	0.28	0.28	0
August 08, 2025	0.28	0.28	0.28	0.28	0.28	0
August 07, 2025	0.28	0.28	0.28	0.28	0.28	0
August 06, 2025	0.28	0.28	0.28	0.28	0.28	0
August 05, 2025	0.28	0.28	0.28	0.28	0.28	0
August 04, 2025	0.28	0.28	0.28	0.28	0.28	30,000
August 01, 2025	0.28	0.28	0.28	0.28	0.28	0
July 31, 2025	0.28	0.28	0.28	0.28	0.28	18,000
July 30, 2025	0.28	0.28	0.28	0.28	0.28	12,000
July 29, 2025	0.33	0.28	0.28	0.33	0.26	372,000
July 28, 2025	0.31	0.31	0.31	0.31	0.31	0
July 25, 2025	0.31	0.31	0.31	0.31	0.31	0
July 24, 2025	0.3	0.31	0.31	0.4	0.28	222,000

Kwong Man Kee Group Limited (8023.HK) HKSE