Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.730	0.730	0.710	0.720	0.720	1,063,400
2024-04-19	0.750	0.750	0.720	0.730	0.730	539,600
2024-04-18	0.740	0.760	0.740	0.750	0.750	547,816
2024-04-17	0.740	0.760	0.740	0.760	0.760	610,341
2024-04-16	0.760	0.760	0.720	0.740	0.740	1,389,705
2024-04-15	0.790	0.790	0.750	0.770	0.770	1,126,752
2024-04-12	0.800	0.810	0.790	0.800	0.800	474,200
2024-04-11	0.790	0.800	0.790	0.800	0.800	520,600
2024-04-10	0.810	0.810	0.790	0.800	0.800	785,600
2024-04-09	0.810	0.810	0.800	0.810	0.810	212,800
2024-04-08	0.820	0.830	0.800	0.810	0.810	1,220,301
2024-04-03	0.820	0.830	0.820	0.820	0.820	326,391
2024-04-02	0.830	0.840	0.820	0.830	0.830	920,824
2024-04-01	0.830	0.840	0.820	0.830	0.830	995,900
2024-03-29	0.830	0.840	0.830	0.830	0.830	10,100
2024-03-28	0.830	0.840	0.820	0.840	0.840	551,342
2024-03-27	0.830	0.840	0.820	0.840	0.840	610,000
2024-03-26	0.830	0.850	0.830	0.840	0.840	331,971
2024-03-25	0.840	0.850	0.830	0.840	0.840	579,171
2024-03-22	0.850	0.860	0.840	0.850	0.850	1,176,200
2024-03-21	0.840	0.870	0.830	0.860	0.860	3,896,700
2024-03-20	0.830	0.840	0.820	0.840	0.840	420,200
2024-03-19	0.830	0.840	0.820	0.830	0.830	416,900
2024-03-18	0.830	0.840	0.820	0.840	0.840	444,096
2024-03-15	0.830	0.840	0.820	0.840	0.840	906,196
2024-03-14	0.830	0.850	0.820	0.830	0.830	788,300
2024-03-13	0.830	0.850	0.820	0.840	0.840	1,597,210
2024-03-12	0.790	0.880	0.790	0.840	0.840	5,890,269
2024-03-11	0.800	0.800	0.750	0.800	0.800	1,304,210
2024-03-08	0.800	0.800	0.790	0.800	0.800	621,073
2024-03-07	0.810	0.810	0.790	0.800	0.800	493,100
2024-03-06	0.800	0.810	0.800	0.810	0.810	424,500
2024-03-05	0.810	0.820	0.800	0.800	0.800	501,809
2024-03-04	0.810	0.820	0.810	0.810	0.810	462,709
2024-03-01	0.820	0.820	0.810	0.820	0.820	388,200
2024-02-29	0.800	0.820	0.800	0.820	0.820	876,700
2024-02-28	0.820	0.830	0.810	0.810	0.810	2,763,600
2024-02-27	0.810	0.830	0.810	0.830	0.830	666,200
2024-02-26	0.820	0.830	0.800	0.820	0.820	1,504,300
2024-02-23	0.820	0.830	0.800	0.820	0.820	839,700
2024-02-22	0.790	0.820	0.790	0.820	0.820	859,400
2024-02-21	0.780	0.810	0.780	0.800	0.800	1,041,300
2024-02-20	0.800	0.800	0.780	0.790	0.790	959,802
2024-02-19	0.810	0.820	0.780	0.800	0.800	1,329,600
2024-02-08	0.750	0.810	0.750	0.800	0.800	4,449,500
2024-02-07	0.730	0.750	0.730	0.740	0.740	617,900
2024-02-06	0.710	0.740	0.710	0.740	0.740	1,979,916
2024-02-05	0.720	0.730	0.700	0.710	0.710	1,220,982
2024-02-02	0.750	0.760	0.710	0.740	0.740	557,900
2024-02-01	0.720	0.760	0.710	0.750	0.750	1,213,310
2024-01-31	0.800	0.800	0.720	0.730	0.730	3,488,410
2024-01-30	0.810	0.820	0.800	0.800	0.800	640,366
2024-01-29	0.850	0.850	0.800	0.830	0.830	1,733,400
2024-01-26	0.860	0.860	0.840	0.850	0.850	887,710
2024-01-25	0.850	0.870	0.840	0.860	0.860	1,853,300
2024-01-24	0.830	0.860	0.820	0.860	0.860	1,818,310
2024-01-23	0.830	0.830	0.810	0.820	0.820	700,300
2024-01-22	0.820	0.860	0.810	0.830	0.830	2,433,700
2024-01-19	0.820	0.830	0.800	0.820	0.820	1,572,700
2024-01-18	0.830	0.830	0.810	0.820	0.820	1,061,000

← NewerPage 11 of 21 · 1,213 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.