Konka Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.710	0.710	0.710	0.710	0.710	0
2026-10-14	0.710	0.710	0.710	0.710	0.710	0
2026-10-13	0.710	0.710	0.710	0.710	0.710	0
2026-10-12	0.710	0.710	0.710	0.710	0.710	0
2026-10-09	0.710	0.710	0.710	0.710	0.710	0
2026-10-08	0.710	0.710	0.710	0.710	0.710	0
2026-09-30	0.710	0.710	0.710	0.710	0.710	0
2026-09-29	0.710	0.710	0.710	0.710	0.710	0
2026-09-28	0.710	0.710	0.710	0.710	0.710	0
2026-09-24	0.710	0.710	0.710	0.710	0.710	0
2026-09-23	0.710	0.710	0.710	0.710	0.710	0
2026-09-22	0.710	0.710	0.710	0.710	0.710	0
2026-09-21	0.710	0.710	0.710	0.710	0.710	0
2026-09-18	0.710	0.710	0.710	0.710	0.710	0
2026-09-17	0.710	0.710	0.710	0.710	0.710	0
2026-09-16	0.710	0.710	0.710	0.710	0.710	0
2026-09-15	0.710	0.710	0.710	0.710	0.710	0
2026-09-14	0.710	0.710	0.710	0.710	0.710	0
2026-09-11	0.710	0.710	0.710	0.710	0.710	0
2026-09-10	0.710	0.710	0.710	0.710	0.710	0
2026-09-09	0.710	0.710	0.710	0.710	0.710	0
2026-09-08	0.710	0.710	0.710	0.710	0.710	0
2026-09-07	0.710	0.710	0.710	0.710	0.710	0
2026-09-04	0.710	0.710	0.710	0.710	0.710	0
2026-09-03	0.720	0.720	0.710	0.710	0.710	30,423,906
2026-09-02	0.710	0.720	0.700	0.720	0.720	37,185,427
2026-09-01	0.710	0.710	0.700	0.710	0.710	30,165,371
2026-08-31	0.700	0.710	0.700	0.710	0.710	25,414,652
2026-08-28	0.710	0.710	0.650	0.700	0.700	48,821,053
2026-08-27	0.700	0.700	0.700	0.700	0.700	0
2026-08-26	0.700	0.700	0.700	0.700	0.700	0
2026-08-25	0.700	0.700	0.700	0.700	0.700	0
2026-08-24	0.700	0.700	0.700	0.700	0.700	0
2026-08-21	0.710	0.720	0.690	0.700	0.700	564,773
2026-08-20	0.690	0.700	0.690	0.700	0.700	418,700
2026-08-19	0.710	0.710	0.690	0.690	0.690	1,277,800
2026-08-18	0.710	0.720	0.700	0.710	0.710	536,760
2026-08-17	0.720	0.720	0.700	0.720	0.720	1,011,100
2026-08-14	0.750	0.750	0.710	0.720	0.720	1,284,400
2026-08-13	0.760	0.760	0.740	0.740	0.740	556,400
2026-08-12	0.750	0.760	0.750	0.760	0.760	265,800
2026-08-11	0.760	0.770	0.750	0.760	0.760	591,800
2026-08-10	0.770	0.770	0.760	0.770	0.770	507,800
2026-08-07	0.740	0.770	0.740	0.770	0.770	413,000
2026-08-06	0.750	0.760	0.740	0.760	0.760	183,900
2026-08-05	0.770	0.770	0.750	0.760	0.760	354,300
2026-08-04	0.770	0.770	0.750	0.770	0.770	668,700
2026-08-03	0.760	0.770	0.750	0.770	0.770	681,000
2026-07-31	0.760	0.760	0.750	0.760	0.760	311,300
2026-07-30	0.770	0.780	0.720	0.760	0.760	1,494,800
2026-07-29	0.740	0.770	0.740	0.760	0.760	825,600
2026-07-28	0.720	0.760	0.720	0.750	0.750	1,743,332
2026-07-27	0.720	0.730	0.710	0.730	0.730	237,500

Page 1 of 1 · 53 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-10	0.0598 CNY
2021-06-04	0.1193 CNY
2020-07-09	0.0547 CNY
2019-07-05	0.1148 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.