TipRanks
Kwong Man Kee Group Ltd (HK:8023)
:8023
Hong Kong Market
8023
Kwong Man Kee Group Ltd
RESEARCH TOOLSreports
Want to see HK:8023 full AI Analyst Report?

Kwong Man Kee Group Ltd (8023) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.39
0.40
0.39
0.40
0.40
+1.28%
72,000
0.37
Oct 01, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Sep 30, 2026
0.39
0.39
0.39
0.39
0.39
+4.00%
144,000
0.74
Sep 29, 2026
0.36
0.38
0.36
0.38
0.38
+5.63%
378,000
2.01
Sep 28, 2026
0.35
0.36
0.35
0.36
0.36
+1.43%
300,000
1.64
Sep 25, 2026
0.34
0.35
0.34
0.35
0.35
+2.94%
144,000
0.79
Sep 24, 2026
0.34
0.36
0.33
0.34
0.34
+4.62%
294,000
1.66
Sep 23, 2026
0.34
0.36
0.33
0.33
0.33
-4.41%
162,000
0.93
Sep 22, 2026
0.35
0.35
0.33
0.34
0.34
-1.45%
408,000
2.42
Sep 21, 2026
0.35
0.35
0.33
0.35
0.35
+1.47%
222,000
1.35
Sep 18, 2026
0.33
0.34
0.32
0.34
0.34
-1.45%
204,000
1.26
Sep 17, 2026
0.34
0.35
0.34
0.35
0.35
+1.47%
2,136,000
16.63
Sep 16, 2026
0.34
0.34
0.34
0.34
0.34
+1.49%
180,000
1.43
Sep 15, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
474,000
4.01
Sep 14, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
120,000
1.03
Sep 11, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
0
0.00
Sep 10, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
18,000
0.16
Sep 09, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
96,000
0.84
Sep 08, 2026
0.33
0.34
0.33
0.34
0.34
0.00%
162,000
1.45
Sep 07, 2026
0.34
0.34
0.33
0.34
0.34
+1.52%
246,000
2.28
Sep 04, 2026
0.33
0.34
0.32
0.33
0.33
-3.23%
180,000
1.71
Sep 03, 2026
0.34
0.35
0.33
0.35
0.34
-1.16%
114,000
1.10
Sep 02, 2026
0.35
0.37
0.35
0.36
0.35
+2.68%
318,000
3.14
Sep 01, 2026
0.34
0.35
0.34
0.35
0.34
+1.51%
114,000
1.07
Aug 31, 2026
0.33
0.35
0.32
0.34
0.33
-1.49%
258,000
2.49
Aug 28, 2026
0.35
0.35
0.35
0.35
0.34
0.00%
114,000
1.12
Aug 27, 2026
0.35
0.35
0.35
0.35
0.34
0.00%
114,000
1.14
Aug 26, 2026
0.35
0.35
0.35
0.35
0.34
+1.51%
210,000
2.16
Aug 25, 2026
0.34
0.34
0.34
0.34
0.33
0.00%
12,000
0.12
Aug 24, 2026
0.34
0.34
0.32
0.34
0.33
0.00%
498,000
5.60
Aug 21, 2026
0.34
0.34
0.34
0.34
0.33
+1.53%
234,000
2.73
Aug 20, 2026
0.34
0.34
0.33
0.34
0.33
-1.51%
36,000
0.42
Aug 19, 2026
0.35
0.35
0.35
0.34
0.33
0.00%
408,000
5.18
Aug 18, 2026
0.34
0.34
0.34
0.34
0.33
0.00%
300,000
4.03
Aug 17, 2026
0.34
0.34
0.32
0.34
0.33
0.00%
0
0.00
Aug 14, 2026
0.33
0.34
0.33
0.34
0.33
+3.12%
72,000
0.98
Aug 13, 2026
0.33
0.33
0.33
0.33
0.32
0.00%
216,000
3.08
Aug 12, 2026
0.33
0.33
0.33
0.33
0.32
0.00%
42,000
0.60
Aug 11, 2026
0.34
0.34
0.31
0.33
0.32
-8.29%
642,000
10.63
Aug 10, 2026
0.36
0.38
0.34
0.36
0.35
-11.17%
624,000
11.03
Aug 07, 2026
0.41
0.41
0.35
0.41
0.39
0.00%
0
0.00
Aug 06, 2026
0.42
0.42
0.42
0.41
0.39
-3.67%
18,000
0.32
Aug 05, 2026
0.35
0.44
0.31
0.42
0.41
+25.46%
348,000
6.84
Aug 04, 2026
0.36
0.37
0.34
0.34
0.33
-8.17%
198,000
4.15
Aug 03, 2026
0.34
0.37
0.34
0.37
0.36
+8.90%
258,000
5.91
Jul 31, 2026
0.36
0.36
0.31
0.34
0.33
-5.51%
822,000
26.48
Jul 30, 2026
0.36
0.36
0.30
0.36
0.35
-1.43%
0
0.00
Jul 29, 2026
0.36
0.36
0.36
0.36
0.35
-1.41%
6,000
0.19
Jul 28, 2026
0.39
0.39
0.39
0.37
0.36
+17.55%
30,000
0.98
Jul 27, 2026
0.31
0.33
0.30
0.31
0.30
0.00%
0
0.00
Rows:
50