Kwong Man Kee Group Ltd 8023
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.3950+0.01 (+1.28%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.40 | +1.28% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 72.00K |
| 2026-09-30 | HKD 0.39 | +4.00% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 144.00K |
| 2026-09-29 | HKD 0.38 | +5.63% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 378.00K |
| 2026-09-28 | HKD 0.35 | +1.43% | HKD 0.35 | HKD 0.35 | HKD 0.35 |
| 300.00K |
| 2026-09-25 | HKD 0.35 | +2.94% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 144.00K |
| 2026-09-24 | HKD 0.34 | +4.62% | HKD 0.34 | HKD 0.35 | HKD 0.33 | 294.00K |
| 2026-09-23 | HKD 0.32 | -4.41% | HKD 0.34 | HKD 0.35 | HKD 0.32 | 162.00K |
| 2026-09-22 | HKD 0.34 | -1.45% | HKD 0.35 | HKD 0.35 | HKD 0.32 | 408.00K |
| 2026-09-21 | HKD 0.34 | +1.47% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 222.00K |
| 2026-09-18 | HKD 0.34 | -1.45% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 204.00K |
| 2026-09-17 | HKD 0.34 | +1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 2.14M |
| 2026-09-16 | HKD 0.34 | +1.49% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 180.00K |
| 2026-09-15 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 474.00K |
| 2026-09-14 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 120.00K |
| 2026-09-11 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-10 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 18.00K |
| 2026-09-09 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 96.00K |
| 2026-09-08 | HKD 0.34 | 0.00% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 162.00K |
| 2026-09-07 | HKD 0.34 | +1.52% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 246.00K |
| 2026-09-04 | HKD 0.33 | -5.71% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 180.00K |
| 2026-09-03 | HKD 0.35 | -1.41% | HKD 0.34 | HKD 0.35 | HKD 0.33 | 114.00K |
| 2026-09-02 | HKD 0.35 | +2.90% | HKD 0.34 | HKD 0.37 | HKD 0.34 | 318.00K |
| 2026-09-01 | HKD 0.34 | +1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-31 | HKD 0.34 | -1.45% | HKD 0.32 | HKD 0.35 | HKD 0.32 | 258.00K |
| 2026-08-28 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 114.00K |
| 2026-08-27 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 114.00K |
| 2026-08-26 | HKD 0.34 | +1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 210.00K |
| 2026-08-25 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 12.00K |
| 2026-08-24 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 498.00K |
| 2026-08-21 | HKD 0.34 | +1.49% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 234.00K |
| 2026-08-20 | HKD 0.34 | -1.47% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 36.00K |
| 2026-08-19 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 408.00K |
| 2026-08-18 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 300.00K |
| 2026-08-17 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-14 | HKD 0.34 | +3.03% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 72.00K |
| 2026-08-13 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 216.00K |
| 2026-08-12 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-11 | HKD 0.33 | -8.33% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 642.00K |
| 2026-08-10 | HKD 0.36 | -11.11% | HKD 0.35 | HKD 0.38 | HKD 0.34 | 624.00K |
| 2026-08-07 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-06 | HKD 0.41 | -3.57% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-05 | HKD 0.42 | +25.37% | HKD 0.35 | HKD 0.44 | HKD 0.31 | 348.00K |
| 2026-08-04 | HKD 0.34 | -8.22% | HKD 0.36 | HKD 0.37 | HKD 0.34 | 198.00K |
| 2026-08-03 | HKD 0.37 | +8.96% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-07-31 | HKD 0.34 | -5.63% | HKD 0.35 | HKD 0.36 | HKD 0.31 | 822.00K |
| 2026-07-30 | HKD 0.35 | -1.39% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-29 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-28 | HKD 0.37 | +17.74% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 30.00K |
| 2026-07-27 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-24 | HKD 0.31 | +1.64% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 138.00K |
| 2026-07-23 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-22 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-21 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-20 | HKD 0.31 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.30 | 156.00K |
| 2026-07-17 | HKD 0.31 | -23.75% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 30.00K |
| 2026-07-16 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-15 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-14 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-13 | HKD 0.40 | -5.88% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 96.00K |
| 2026-07-10 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-07-09 | HKD 0.43 | +28.79% | HKD 0.30 | HKD 0.44 | HKD 0.29 | 72.00K |
| 2026-07-08 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-07-07 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-07-06 | HKD 0.33 | -2.94% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-07-03 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-02 | HKD 0.34 | -1.45% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-30 | HKD 0.34 | -1.43% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-29 | HKD 0.35 | -13.58% | HKD 0.29 | HKD 0.40 | HKD 0.29 | 54.00K |
| 2026-06-26 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-25 | HKD 0.41 | -1.22% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-24 | HKD 0.41 | -3.53% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-23 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-06-22 | HKD 0.43 | +37.10% | HKD 0.28 | HKD 0.43 | HKD 0.28 | 54.00K |
| 2026-06-18 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-17 | HKD 0.31 | +6.90% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 6.00K |
| 2026-06-16 | HKD 0.29 | -3.33% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-15 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-06-12 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-06-11 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-06-10 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-06-09 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-06-08 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-06-05 | HKD 0.30 | 0.00% | HKD 0.28 | HKD 0.30 | HKD 0.26 | 192.00K |
| 2026-06-04 | HKD 0.30 | +5.26% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 432.00K |
| 2026-06-03 | HKD 0.28 | +5.56% | HKD 0.31 | HKD 0.31 | HKD 0.27 | 72.00K |
| 2026-06-02 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-01 | HKD 0.27 | -25.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 36.00K |
| 2026-05-29 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-05-28 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-05-27 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |