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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2025	0.28	0.34	0.38	0.38	0.28	60,000
November 04, 2025	0.32	0.32	0.32	0.32	0.32	0
November 03, 2025	0.33	0.33	0.33	0.33	0.33	0
October 31, 2025	0.27	0.33	0.33	0.33	0.27	564,000
October 30, 2025	0.34	0.34	0.34	0.34	0.34	0
October 28, 2025	0.34	0.34	0.34	0.34	0.34	0
October 27, 2025	0.34	0.34	0.34	0.34	0.34	0
October 26, 2025	0.34	0.34	0.34	0.34	0.34	0
October 24, 2025	0.34	0.34	0.34	0.34	0.34	0
October 23, 2025	0.45	0.34	0.34	0.45	0.34	72,000
October 22, 2025	0.32	0.38	0.38	0.38	0.32	30,000
October 21, 2025	0.28	0.28	0.28	0.28	0.28	0
October 20, 2025	0.45	0.28	0.28	0.45	0.26	48,000
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

Kwong Man Kee Group Limited (8023.HK) HKSE