Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	1.760	1.760	1.700	1.710	1.710	258,200
2023-04-21	1.780	1.800	1.740	1.740	1.740	374,900
2023-04-20	1.820	1.830	1.770	1.790	1.790	458,400
2023-04-19	1.830	1.830	1.810	1.830	1.830	401,756
2023-04-18	1.830	1.840	1.810	1.840	1.840	405,550
2023-04-17	1.830	1.840	1.810	1.840	1.840	885,080
2023-04-14	1.830	1.830	1.820	1.830	1.830	382,500
2023-04-13	1.810	1.840	1.810	1.830	1.830	665,668
2023-04-12	1.820	1.820	1.810	1.820	1.820	25,200
2023-04-11	1.820	1.830	1.800	1.820	1.820	224,200
2023-04-10	1.840	1.840	1.810	1.820	1.820	117,600
2023-04-07	1.830	1.840	1.830	1.830	1.830	363,200
2023-04-06	1.810	1.850	1.800	1.840	1.840	917,546
2023-04-04	1.820	1.850	1.810	1.820	1.820	522,400
2023-04-03	1.820	1.840	1.810	1.810	1.810	327,000
2023-03-31	1.810	1.810	1.790	1.810	1.810	182,846
2023-03-30	1.770	1.810	1.760	1.810	1.810	311,517
2023-03-29	1.780	1.820	1.780	1.790	1.790	568,100
2023-03-28	1.800	1.810	1.760	1.760	1.760	849,714
2023-03-27	1.870	1.870	1.820	1.850	1.850	178,200
2023-03-24	1.830	1.870	1.800	1.860	1.860	546,300
2023-03-23	1.820	1.830	1.790	1.820	1.820	387,500
2023-03-22	1.800	1.820	1.790	1.800	1.800	184,100
2023-03-21	1.820	1.820	1.800	1.800	1.800	102,158
2023-03-20	1.830	1.840	1.800	1.800	1.800	147,300
2023-03-17	1.820	1.840	1.810	1.840	1.840	204,264
2023-03-16	1.830	1.830	1.800	1.820	1.820	109,190
2023-03-15	1.840	1.850	1.810	1.830	1.830	433,400
2023-03-14	1.860	1.880	1.820	1.850	1.850	745,600
2023-03-13	1.860	1.890	1.850	1.880	1.880	433,694
2023-03-10	1.920	1.920	1.870	1.890	1.890	292,257
2023-03-09	1.920	1.930	1.910	1.920	1.920	155,200
2023-03-08	1.920	1.930	1.920	1.930	1.930	364,700
2023-03-07	1.900	1.940	1.900	1.930	1.930	872,360
2023-03-06	1.920	1.930	1.900	1.930	1.930	599,800
2023-03-03	1.890	1.930	1.890	1.920	1.920	662,679
2023-03-02	1.870	1.910	1.870	1.910	1.910	306,200
2023-03-01	1.890	1.910	1.870	1.900	1.900	459,000
2023-02-28	1.900	1.910	1.870	1.900	1.900	466,500
2023-02-27	1.900	1.910	1.890	1.900	1.900	159,100
2023-02-24	1.900	1.900	1.880	1.900	1.900	208,200
2023-02-23	1.880	1.900	1.880	1.900	1.900	153,700
2023-02-22	1.890	1.900	1.870	1.900	1.900	361,300
2023-02-21	1.910	1.910	1.890	1.900	1.900	145,420
2023-02-20	1.900	1.910	1.880	1.900	1.900	329,243
2023-02-17	1.900	1.910	1.890	1.890	1.890	84,500
2023-02-16	1.900	1.910	1.880	1.890	1.890	293,700
2023-02-15	1.870	1.900	1.870	1.900	1.900	403,832
2023-02-14	1.890	1.890	1.870	1.880	1.880	248,309
2023-02-13	1.910	1.910	1.860	1.890	1.890	882,724
2023-02-10	1.900	1.910	1.890	1.900	1.900	215,100
2023-02-09	1.900	1.910	1.890	1.910	1.910	224,710
2023-02-08	1.910	1.920	1.880	1.900	1.900	393,159
2023-02-07	1.890	1.910	1.890	1.910	1.910	191,224
2023-02-06	1.900	1.920	1.890	1.900	1.900	156,600
2023-02-03	1.890	1.910	1.890	1.910	1.910	269,159
2023-02-02	1.910	1.920	1.890	1.920	1.920	388,688
2023-02-01	1.910	1.920	1.870	1.920	1.920	650,256
2023-01-31	1.920	1.940	1.880	1.920	1.920	1,634,160
2023-01-30	1.990	2.000	1.960	1.990	1.990	382,050

← NewerPage 15 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.