Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	1.460	1.460	1.450	1.460	1.460	36,400
2023-07-21	1.440	1.460	1.440	1.460	1.460	174,658
2023-07-20	1.460	1.460	1.440	1.450	1.450	321,300
2023-07-19	1.450	1.470	1.440	1.460	1.460	377,436
2023-07-18	1.480	1.480	1.400	1.460	1.460	666,500
2023-07-17	1.470	1.480	1.440	1.480	1.480	596,700
2023-07-14	1.490	1.490	1.470	1.490	1.490	206,443
2023-07-13	1.490	1.490	1.470	1.490	1.490	413,200
2023-07-12	1.470	1.480	1.460	1.470	1.470	284,600
2023-07-11	1.460	1.490	1.460	1.480	1.480	408,400
2023-07-10	1.470	1.480	1.450	1.460	1.460	291,894
2023-07-07	1.470	1.470	1.440	1.460	1.460	173,100
2023-07-06	1.460	1.470	1.450	1.470	1.470	85,400
2023-07-05	1.480	1.480	1.450	1.460	1.460	99,600
2023-07-04	1.460	1.480	1.450	1.470	1.470	351,400
2023-07-03	1.450	1.480	1.450	1.460	1.460	266,100
2023-06-30	1.450	1.460	1.440	1.460	1.460	171,900
2023-06-29	1.470	1.470	1.430	1.460	1.460	312,700
2023-06-28	1.450	1.470	1.450	1.460	1.460	50,000
2023-06-27	1.470	1.480	1.420	1.460	1.460	137,146
2023-06-26	1.430	1.470	1.430	1.470	1.470	275,800
2023-06-21	1.480	1.480	1.430	1.470	1.470	306,700
2023-06-20	1.450	1.480	1.450	1.470	1.470	234,900
2023-06-19	1.470	1.500	1.460	1.460	1.460	275,200
2023-06-16	1.500	1.500	1.460	1.470	1.470	329,800
2023-06-15	1.500	1.500	1.470	1.500	1.500	445,033
2023-06-14	1.530	1.530	1.500	1.520	1.520	320,000
2023-06-13	1.510	1.520	1.490	1.510	1.510	224,758
2023-06-12	1.490	1.510	1.490	1.500	1.500	108,900
2023-06-09	1.500	1.520	1.480	1.500	1.500	270,400
2023-06-08	1.500	1.510	1.470	1.500	1.500	271,400
2023-06-07	1.500	1.510	1.490	1.510	1.510	86,900
2023-06-06	1.510	1.530	1.480	1.510	1.510	676,333
2023-06-05	1.500	1.520	1.490	1.510	1.510	336,000
2023-06-02	1.440	1.520	1.410	1.500	1.500	771,200
2023-06-01	1.500	1.500	1.400	1.450	1.450	567,700
2023-05-31	1.540	1.580	1.450	1.500	1.500	1,885,354
2023-05-30	1.560	1.590	1.540	1.560	1.560	360,700
2023-05-29	1.610	1.610	1.570	1.580	1.580	245,900
2023-05-26	1.600	1.610	1.540	1.600	1.600	293,400
2023-05-25	1.600	1.620	1.550	1.560	1.560	299,600
2023-05-24	1.610	1.620	1.590	1.610	1.610	194,396
2023-05-23	1.640	1.640	1.600	1.620	1.620	157,400
2023-05-22	1.640	1.640	1.610	1.640	1.640	111,400
2023-05-19	1.630	1.640	1.610	1.640	1.640	133,400
2023-05-18	1.630	1.630	1.610	1.630	1.630	215,600
2023-05-17	1.640	1.650	1.610	1.630	1.630	372,017
2023-05-16	1.620	1.650	1.620	1.630	1.630	164,500
2023-05-15	1.650	1.650	1.600	1.650	1.650	260,615
2023-05-12	1.660	1.660	1.640	1.650	1.650	153,500
2023-05-11	1.670	1.670	1.650	1.670	1.670	184,724
2023-05-10	1.630	1.670	1.630	1.670	1.670	363,425
2023-05-09	1.650	1.660	1.630	1.640	1.640	394,938
2023-05-08	1.640	1.660	1.630	1.650	1.650	328,890
2023-05-05	1.660	1.670	1.630	1.650	1.650	528,302
2023-05-04	1.650	1.670	1.630	1.660	1.660	743,652
2023-04-28	1.670	1.670	1.610	1.640	1.640	499,600
2023-04-27	1.680	1.680	1.620	1.630	1.630	289,800
2023-04-26	1.650	1.680	1.620	1.680	1.680	138,800
2023-04-25	1.720	1.730	1.610	1.660	1.660	535,300

← NewerPage 14 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.