Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.570	0.580	0.570	0.580	0.580	742,789
2024-07-18	0.570	0.590	0.560	0.580	0.580	978,700
2024-07-17	0.580	0.580	0.560	0.570	0.570	1,817,900
2024-07-16	0.580	0.590	0.570	0.580	0.580	718,600
2024-07-15	0.590	0.590	0.570	0.570	0.570	461,674
2024-07-12	0.580	0.590	0.570	0.580	0.580	647,744
2024-07-11	0.570	0.590	0.550	0.580	0.580	1,809,386
2024-07-10	0.590	0.600	0.550	0.560	0.560	3,272,103
2024-07-09	0.620	0.630	0.580	0.610	0.610	2,186,000
2024-07-08	0.630	0.640	0.620	0.630	0.630	361,439
2024-07-05	0.630	0.640	0.630	0.640	0.640	508,700
2024-07-04	0.660	0.660	0.630	0.640	0.640	918,133
2024-07-03	0.650	0.660	0.650	0.660	0.660	1,457,300
2024-07-02	0.640	0.650	0.640	0.650	0.650	199,312
2024-07-01	0.640	0.650	0.640	0.640	0.640	439,900
2024-06-28	0.640	0.660	0.640	0.650	0.650	412,200
2024-06-27	0.650	0.650	0.640	0.650	0.650	338,500
2024-06-26	0.620	0.660	0.620	0.660	0.660	1,297,880
2024-06-25	0.630	0.630	0.620	0.630	0.630	649,680
2024-06-24	0.640	0.650	0.630	0.630	0.630	595,000
2024-06-21	0.640	0.650	0.640	0.650	0.650	389,206
2024-06-20	0.660	0.660	0.640	0.650	0.650	696,800
2024-06-19	0.660	0.660	0.650	0.660	0.660	279,900
2024-06-18	0.640	0.660	0.640	0.660	0.660	717,751
2024-06-17	0.640	0.650	0.630	0.640	0.640	266,355
2024-06-14	0.650	0.650	0.640	0.650	0.650	310,000
2024-06-13	0.640	0.650	0.630	0.650	0.650	791,195
2024-06-12	0.630	0.640	0.620	0.640	0.640	356,800
2024-06-11	0.630	0.640	0.620	0.640	0.640	645,484
2024-06-07	0.630	0.640	0.620	0.640	0.640	408,700
2024-06-06	0.640	0.650	0.620	0.630	0.630	1,472,560
2024-06-05	0.640	0.650	0.640	0.650	0.650	672,013
2024-06-04	0.650	0.650	0.640	0.650	0.650	568,700
2024-06-03	0.680	0.680	0.640	0.650	0.650	1,444,200
2024-05-31	0.670	0.690	0.660	0.680	0.680	2,711,696
2024-05-30	0.620	0.680	0.620	0.670	0.670	4,167,909
2024-05-29	0.600	0.630	0.600	0.620	0.620	1,738,893
2024-05-28	0.610	0.610	0.600	0.610	0.610	960,499
2024-05-27	0.600	0.610	0.590	0.610	0.610	762,718
2024-05-24	0.620	0.620	0.600	0.610	0.610	1,648,799
2024-05-23	0.630	0.640	0.610	0.630	0.630	1,259,957
2024-05-22	0.640	0.640	0.620	0.630	0.630	1,027,588
2024-05-21	0.640	0.650	0.620	0.630	0.630	1,282,302
2024-05-20	0.660	0.670	0.640	0.640	0.640	2,782,400
2024-05-17	0.650	0.660	0.650	0.660	0.660	1,298,101
2024-05-16	0.660	0.670	0.640	0.660	0.660	3,035,902
2024-05-15	0.670	0.690	0.650	0.660	0.660	1,502,500
2024-05-14	0.690	0.690	0.670	0.680	0.680	1,142,100
2024-05-13	0.700	0.700	0.670	0.690	0.690	1,480,621
2024-05-10	0.700	0.700	0.690	0.700	0.700	1,154,776
2024-05-09	0.690	0.710	0.690	0.710	0.710	979,400
2024-05-08	0.710	0.710	0.690	0.710	0.710	424,100
2024-05-07	0.700	0.710	0.680	0.710	0.710	1,422,065
2024-05-06	0.690	0.710	0.690	0.710	0.710	1,051,547
2024-04-30	0.710	0.710	0.690	0.690	0.690	1,376,423
2024-04-29	0.700	0.720	0.700	0.720	0.720	646,623
2024-04-26	0.710	0.720	0.700	0.720	0.720	324,240
2024-04-25	0.700	0.720	0.700	0.720	0.720	624,239
2024-04-24	0.720	0.720	0.700	0.700	0.700	941,900
2024-04-23	0.710	0.720	0.700	0.710	0.710	437,924

← NewerPage 10 of 21 · 1,206 trading daysOlder →

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.