Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	1.090	1.130	1.080	1.120	1.120	397,700
2023-10-23	1.100	1.110	1.070	1.090	1.090	233,300
2023-10-20	1.110	1.130	1.090	1.110	1.110	250,100
2023-10-19	1.120	1.140	1.110	1.120	1.120	194,200
2023-10-18	1.110	1.140	1.100	1.140	1.140	298,600
2023-10-17	1.120	1.150	1.110	1.140	1.140	422,700
2023-10-16	1.140	1.170	1.110	1.120	1.120	422,002
2023-10-13	1.170	1.180	1.160	1.160	1.160	217,302
2023-10-12	1.170	1.180	1.150	1.170	1.170	274,700
2023-10-11	1.200	1.200	1.160	1.180	1.180	271,200
2023-10-10	1.220	1.220	1.190	1.200	1.200	361,400
2023-10-09	1.220	1.230	1.190	1.210	1.210	358,700
2023-09-28	1.240	1.240	1.220	1.240	1.240	172,300
2023-09-27	1.220	1.260	1.200	1.240	1.240	374,100
2023-09-26	1.220	1.220	1.200	1.220	1.220	132,800
2023-09-25	1.240	1.240	1.210	1.230	1.230	211,500
2023-09-22	1.210	1.250	1.210	1.240	1.240	236,900
2023-09-21	1.250	1.280	1.190	1.240	1.240	528,400
2023-09-20	1.300	1.300	1.270	1.280	1.280	157,500
2023-09-19	1.340	1.360	1.280	1.290	1.290	356,600
2023-09-18	1.340	1.350	1.320	1.350	1.350	153,700
2023-09-15	1.380	1.390	1.340	1.340	1.340	349,100
2023-09-14	1.400	1.400	1.370	1.390	1.390	302,900
2023-09-13	1.400	1.410	1.380	1.410	1.410	304,700
2023-09-12	1.400	1.410	1.390	1.410	1.410	326,000
2023-09-11	1.410	1.410	1.400	1.410	1.410	185,699
2023-09-08	1.400	1.430	1.400	1.430	1.430	373,600
2023-09-07	1.420	1.430	1.410	1.430	1.430	81,100
2023-09-06	1.420	1.440	1.400	1.430	1.430	269,500
2023-09-05	1.420	1.430	1.410	1.430	1.430	144,700
2023-09-04	1.420	1.440	1.400	1.440	1.440	322,422
2023-09-01	1.410	1.450	1.400	1.440	1.440	225,100
2023-08-31	1.500	1.500	1.400	1.420	1.420	619,640
2023-08-30	1.480	1.490	1.480	1.490	1.490	65,000
2023-08-29	1.480	1.500	1.450	1.490	1.490	155,400
2023-08-28	1.510	1.510	1.480	1.500	1.500	241,200
2023-08-25	1.470	1.480	1.450	1.480	1.480	79,400
2023-08-24	1.490	1.490	1.450	1.480	1.480	107,500
2023-08-23	1.480	1.480	1.470	1.480	1.480	83,800
2023-08-22	1.510	1.510	1.470	1.480	1.480	288,600
2023-08-21	1.480	1.510	1.480	1.500	1.500	171,200
2023-08-18	1.500	1.510	1.480	1.500	1.500	169,400
2023-08-17	1.500	1.500	1.470	1.500	1.500	246,002
2023-08-16	1.480	1.500	1.480	1.490	1.490	213,200
2023-08-15	1.490	1.510	1.480	1.500	1.500	144,300
2023-08-14	1.520	1.530	1.490	1.510	1.510	338,200
2023-08-11	1.520	1.530	1.510	1.520	1.520	170,900
2023-08-10	1.530	1.540	1.520	1.540	1.540	251,900
2023-08-09	1.550	1.550	1.510	1.530	1.530	220,200
2023-08-08	1.550	1.550	1.520	1.540	1.540	254,800
2023-08-07	1.570	1.570	1.530	1.550	1.550	614,500
2023-08-04	1.580	1.600	1.560	1.590	1.590	797,179
2023-08-03	1.550	1.580	1.530	1.570	1.570	553,500
2023-08-02	1.530	1.550	1.510	1.550	1.550	406,700
2023-08-01	1.510	1.530	1.510	1.530	1.530	134,200
2023-07-31	1.510	1.530	1.490	1.530	1.530	895,000
2023-07-28	1.480	1.510	1.460	1.510	1.510	448,600
2023-07-27	1.470	1.490	1.460	1.490	1.490	142,900
2023-07-26	1.480	1.480	1.470	1.480	1.480	182,500
2023-07-25	1.470	1.490	1.470	1.480	1.480	409,500

← NewerPage 13 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.