Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	0.840	0.840	0.820	0.830	0.830	636,300
2024-01-16	0.840	0.840	0.830	0.840	0.840	427,400
2024-01-15	0.840	0.850	0.830	0.840	0.840	951,500
2024-01-12	0.840	0.850	0.830	0.840	0.840	916,400
2024-01-11	0.830	0.850	0.820	0.850	0.850	482,860
2024-01-10	0.850	0.850	0.830	0.830	0.830	935,900
2024-01-09	0.840	0.860	0.840	0.850	0.850	422,900
2024-01-08	0.860	0.860	0.840	0.850	0.850	973,400
2024-01-05	0.850	0.860	0.840	0.860	0.860	719,404
2024-01-04	0.870	0.870	0.850	0.860	0.860	1,196,210
2024-01-03	0.890	0.900	0.860	0.870	0.870	1,938,000
2024-01-02	0.920	0.930	0.870	0.880	0.880	3,109,900
2023-12-29	0.840	0.930	0.840	0.910	0.910	7,055,902
2023-12-28	0.840	0.860	0.830	0.850	0.850	1,641,600
2023-12-27	0.840	0.850	0.830	0.840	0.840	887,600
2023-12-26	0.840	0.850	0.840	0.840	0.840	265,600
2023-12-25	0.840	0.850	0.840	0.840	0.840	743,700
2023-12-22	0.850	0.860	0.840	0.850	0.850	510,400
2023-12-21	0.860	0.860	0.840	0.850	0.850	811,700
2023-12-20	0.890	0.900	0.860	0.860	0.860	1,082,118
2023-12-19	0.890	0.890	0.880	0.880	0.880	279,200
2023-12-18	0.900	0.900	0.880	0.880	0.880	788,800
2023-12-15	0.900	0.910	0.890	0.900	0.900	1,179,300
2023-12-14	0.900	0.910	0.890	0.900	0.900	561,800
2023-12-13	0.910	0.910	0.890	0.890	0.890	988,280
2023-12-12	0.910	0.910	0.900	0.900	0.900	543,400
2023-12-11	0.900	0.910	0.890	0.900	0.900	801,000
2023-12-08	0.910	0.910	0.890	0.900	0.900	904,700
2023-12-07	0.900	0.920	0.890	0.910	0.910	2,039,900
2023-12-06	0.890	0.910	0.880	0.900	0.900	849,900
2023-12-05	0.910	0.910	0.890	0.890	0.890	754,400
2023-12-04	0.900	0.920	0.890	0.910	0.910	881,100
2023-12-01	0.900	0.920	0.880	0.900	0.900	2,670,104
2023-11-30	1.020	1.020	0.910	0.910	0.910	13,293,890
2023-11-29	1.040	1.050	1.010	1.010	1.010	1,091,800
2023-11-28	1.040	1.060	1.030	1.050	1.050	800,100
2023-11-27	1.040	1.050	1.000	1.050	1.050	1,561,200
2023-11-24	1.050	1.060	1.030	1.050	1.050	421,700
2023-11-23	1.050	1.070	1.030	1.070	1.070	677,000
2023-11-22	1.060	1.080	1.040	1.050	1.050	1,464,190
2023-11-21	1.080	1.090	1.030	1.070	1.070	1,485,200
2023-11-20	1.100	1.100	1.080	1.090	1.090	315,700
2023-11-17	1.090	1.110	1.080	1.110	1.110	135,400
2023-11-16	1.110	1.110	1.080	1.110	1.110	187,900
2023-11-15	1.100	1.110	1.090	1.110	1.110	209,700
2023-11-14	1.100	1.100	1.080	1.100	1.100	132,400
2023-11-13	1.090	1.100	1.080	1.090	1.090	164,100
2023-11-10	1.090	1.110	1.070	1.100	1.100	229,900
2023-11-09	1.110	1.110	1.080	1.090	1.090	289,600
2023-11-08	1.110	1.110	1.090	1.110	1.110	296,006
2023-11-07	1.120	1.120	1.090	1.110	1.110	274,100
2023-11-06	1.110	1.130	1.090	1.110	1.110	208,774
2023-11-03	1.090	1.110	1.050	1.110	1.110	188,802
2023-11-02	1.110	1.120	1.080	1.090	1.090	126,900
2023-11-01	1.120	1.120	1.100	1.100	1.100	127,100
2023-10-31	1.140	1.150	1.120	1.120	1.120	620,400
2023-10-30	1.150	1.170	1.140	1.160	1.160	135,300
2023-10-27	1.140	1.170	1.120	1.160	1.160	246,600
2023-10-26	1.130	1.160	1.110	1.160	1.160	264,400
2023-10-25	1.130	1.170	1.110	1.170	1.170	820,374

← NewerPage 12 of 21 · 1,205 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.