Want to see HK:1716 full AI Analyst Report?
Most Kwai Chung Ltd. (1716) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.94 | 2.95 | 2.69 | 2.82 | 2.82 | -4.08% | 110,000 | 0.23 |
| Oct 29, 2026 | 3.02 | 3.02 | 2.81 | 2.94 | 2.94 | -2.49% | 142,000 | 0.30 |
| Oct 28, 2026 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | +1.01% | 84,000 | 0.17 |
| Oct 27, 2026 | 3.01 | 3.19 | 2.92 | 2.99 | 2.99 | -1.00% | 796,000 | 1.61 |
| Oct 26, 2026 | 2.91 | 3.16 | 2.83 | 3.02 | 3.02 | +4.33% | 472,000 | 0.88 |
| Oct 23, 2026 | 2.80 | 2.99 | 2.71 | 2.89 | 2.89 | +3.40% | 114,000 | 0.20 |
| Oct 22, 2026 | 2.84 | 2.84 | 2.70 | 2.80 | 2.80 | -1.41% | 440,000 | 0.78 |
| Oct 21, 2026 | 2.70 | 2.93 | 2.70 | 2.84 | 2.84 | -0.53% | 146,000 | 0.25 |
| Oct 20, 2026 | 2.80 | 2.85 | 2.77 | 2.85 | 2.85 | -2.56% | 66,000 | 0.11 |
| Oct 19, 2026 | 2.93 | 3.02 | 2.93 | 2.93 | 2.93 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.93 | 3.02 | 2.93 | 2.93 | 2.93 | +0.52% | 190,000 | 0.31 |
| Oct 15, 2026 | 2.84 | 2.94 | 2.75 | 2.91 | 2.91 | -2.68% | 1,398,000 | 2.35 |
| Oct 14, 2026 | 3.00 | 3.05 | 2.99 | 2.99 | 2.99 | -0.33% | 112,000 | 0.18 |
| Oct 13, 2026 | 3.14 | 3.14 | 2.89 | 3.00 | 3.00 | -4.76% | 466,000 | 0.77 |
| Oct 12, 2026 | 3.20 | 3.33 | 3.10 | 3.15 | 3.15 | -1.56% | 206,000 | 0.33 |
| Oct 09, 2026 | 3.30 | 3.30 | 3.16 | 3.20 | 3.20 | -0.16% | 282,000 | 0.45 |
| Oct 08, 2026 | 3.38 | 3.38 | 3.16 | 3.21 | 3.21 | -5.04% | 540,000 | 0.84 |
| Oct 07, 2026 | 3.17 | 3.86 | 3.17 | 3.38 | 3.38 | +6.64% | 814,000 | 1.26 |
| Oct 06, 2026 | 3.20 | 3.32 | 3.17 | 3.17 | 3.17 | -1.09% | 220,000 | 0.34 |
| Oct 05, 2026 | 3.20 | 3.21 | 2.92 | 3.20 | 3.20 | +3.73% | 454,000 | 0.68 |
| Oct 02, 2026 | 3.16 | 3.16 | 2.99 | 3.09 | 3.09 | -2.99% | 106,000 | 0.14 |
| Oct 01, 2026 | 3.18 | 3.35 | 3.02 | 3.18 | 3.18 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.02 | 3.35 | 3.02 | 3.18 | 3.18 | +7.61% | 476,000 | 0.56 |
| Sep 29, 2026 | 2.85 | 3.30 | 2.77 | 2.96 | 2.96 | -2.96% | 1,071,000 | 1.24 |
| Sep 28, 2026 | 3.30 | 3.44 | 3.04 | 3.05 | 3.05 | -11.61% | 514,000 | 0.60 |
| Sep 25, 2026 | 3.45 | 3.51 | 3.44 | 3.45 | 3.45 | -1.85% | 86,000 | 0.10 |
| Sep 24, 2026 | 3.84 | 3.84 | 3.51 | 3.51 | 3.51 | -8.47% | 386,000 | 0.43 |
| Sep 23, 2026 | 3.58 | 3.96 | 3.58 | 3.84 | 3.84 | +7.12% | 326,000 | 0.36 |
| Sep 22, 2026 | 3.98 | 4.00 | 3.58 | 3.58 | 3.58 | -10.05% | 556,000 | 0.61 |
| Sep 21, 2026 | 3.90 | 4.01 | 3.90 | 3.98 | 3.98 | -0.62% | 344,000 | 0.37 |
| Sep 18, 2026 | 3.94 | 4.06 | 3.86 | 4.01 | 4.01 | +1.65% | 564,000 | 0.60 |
| Sep 17, 2026 | 4.06 | 4.11 | 3.92 | 3.94 | 3.94 | -2.84% | 206,000 | 0.21 |
| Sep 16, 2026 | 4.07 | 4.16 | 3.90 | 4.06 | 4.06 | +1.12% | 406,000 | 0.42 |
| Sep 15, 2026 | 4.25 | 4.25 | 4.00 | 4.01 | 4.01 | -5.98% | 776,000 | 0.80 |
| Sep 14, 2026 | 4.40 | 4.40 | 4.23 | 4.27 | 4.27 | -3.07% | 478,000 | 0.49 |
| Sep 11, 2026 | 4.45 | 4.75 | 4.35 | 4.40 | 4.40 | -1.01% | 300,000 | 0.29 |
| Sep 10, 2026 | 4.54 | 4.56 | 4.41 | 4.45 | 4.45 | -1.98% | 146,000 | 0.14 |
| Sep 09, 2026 | 4.59 | 4.59 | 4.47 | 4.54 | 4.54 | -1.20% | 324,000 | 0.30 |
| Sep 08, 2026 | 4.40 | 4.81 | 4.40 | 4.59 | 4.59 | -1.50% | 428,000 | 0.36 |
| Sep 07, 2026 | 4.81 | 5.02 | 4.65 | 4.66 | 4.66 | -2.92% | 632,000 | 0.52 |
| Sep 04, 2026 | 5.47 | 5.50 | 4.80 | 4.80 | 4.80 | -12.17% | 648,000 | 0.53 |
| Sep 03, 2026 | 4.87 | 5.50 | 4.85 | 5.47 | 5.47 | +15.91% | 1,812,000 | 1.43 |
| Sep 02, 2026 | 4.45 | 5.03 | 4.43 | 4.72 | 4.72 | -0.21% | 1,300,000 | 1.01 |
| Sep 01, 2026 | 3.99 | 4.95 | 3.91 | 4.73 | 4.73 | +17.54% | 1,886,000 | 1.49 |
| Aug 31, 2026 | 4.10 | 4.10 | 3.99 | 4.02 | 4.02 | -2.66% | 546,000 | 0.43 |
| Aug 28, 2026 | 4.20 | 4.20 | 4.05 | 4.13 | 4.13 | -4.18% | 342,000 | 0.26 |
| Aug 27, 2026 | 4.25 | 4.33 | 4.20 | 4.31 | 4.31 | +2.38% | 82,000 | 0.06 |
| Aug 26, 2026 | 4.33 | 4.34 | 4.21 | 4.21 | 4.21 | -2.77% | 276,000 | 0.19 |
| Aug 25, 2026 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | +2.00% | 168,000 | 0.11 |
| Aug 24, 2026 | 4.30 | 4.30 | 4.19 | 4.25 | 4.25 | -1.05% | 188,000 | 0.12 |
