Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	1.980	1.980	1.960	1.980	1.980	49,024
2023-01-19	1.970	1.980	1.950	1.980	1.980	205,603
2023-01-18	1.960	1.970	1.950	1.970	1.970	146,040
2023-01-17	1.960	1.970	1.940	1.970	1.970	233,073
2023-01-16	1.960	1.970	1.940	1.960	1.960	161,200
2023-01-13	1.940	1.960	1.900	1.950	1.950	658,437
2023-01-12	1.980	1.980	1.940	1.950	1.950	435,400
2023-01-11	1.980	1.990	1.950	1.970	1.970	279,100
2023-01-10	1.950	1.980	1.940	1.970	1.970	375,000
2023-01-09	1.950	1.960	1.950	1.960	1.960	170,700
2023-01-06	1.940	1.960	1.930	1.950	1.950	120,300
2023-01-05	1.950	1.960	1.940	1.950	1.950	311,600
2023-01-04	1.930	1.950	1.930	1.940	1.940	100,800
2023-01-03	1.920	1.940	1.920	1.940	1.940	174,102
2022-12-30	1.940	1.940	1.930	1.930	1.930	103,900
2022-12-29	1.940	1.940	1.920	1.940	1.940	27,300
2022-12-28	1.940	1.940	1.920	1.940	1.940	99,000
2022-12-27	1.930	1.950	1.930	1.950	1.950	109,300
2022-12-26	1.940	1.950	1.930	1.940	1.940	70,800
2022-12-23	1.940	1.940	1.920	1.940	1.940	69,800
2022-12-22	1.950	1.960	1.920	1.930	1.930	90,200
2022-12-21	1.950	1.950	1.930	1.930	1.930	93,900
2022-12-20	1.960	1.960	1.930	1.940	1.940	122,528
2022-12-19	1.940	1.960	1.930	1.950	1.950	225,857
2022-12-16	1.950	1.960	1.950	1.950	1.950	107,400
2022-12-15	1.960	1.970	1.950	1.960	1.960	270,787
2022-12-14	1.960	1.980	1.950	1.960	1.960	294,303
2022-12-13	1.960	1.970	1.960	1.970	1.970	131,194
2022-12-12	1.980	1.980	1.960	1.960	1.960	88,694
2022-12-09	1.970	1.980	1.960	1.980	1.980	447,100
2022-12-08	1.960	1.970	1.960	1.970	1.970	99,137
2022-12-07	1.970	1.980	1.950	1.980	1.980	700,992
2022-12-06	1.980	1.990	1.970	1.980	1.980	266,600
2022-12-05	1.980	1.990	1.980	1.990	1.990	424,300
2022-12-02	1.980	1.980	1.970	1.980	1.980	75,500
2022-12-01	1.970	1.990	1.950	1.980	1.980	874,600
2022-11-30	1.990	1.990	1.960	1.960	1.960	466,800
2022-11-29	1.970	2.000	1.970	2.000	2.000	222,600
2022-11-28	1.990	1.990	1.970	1.990	1.990	242,560
2022-11-25	1.980	1.990	1.970	1.990	1.990	98,700
2022-11-24	2.000	2.000	1.980	1.990	1.990	146,600
2022-11-23	2.000	2.000	1.980	2.000	2.000	135,200
2022-11-22	2.000	2.000	1.970	2.000	2.000	235,900
2022-11-21	1.990	2.000	1.980	2.000	2.000	184,500
2022-11-18	2.000	2.000	1.990	2.000	2.000	104,100
2022-11-17	2.010	2.010	1.990	2.000	2.000	132,200
2022-11-16	2.010	2.010	2.000	2.000	2.000	175,100
2022-11-15	2.010	2.020	2.000	2.020	2.020	484,702
2022-11-14	2.010	2.020	1.990	2.000	2.000	270,100
2022-11-11	2.010	2.020	1.990	2.000	2.000	614,579
2022-11-10	2.000	2.000	1.980	1.990	1.990	175,266
2022-11-09	2.000	2.010	1.990	2.010	2.010	159,300
2022-11-08	2.000	2.010	2.000	2.000	2.000	160,400
2022-11-07	2.010	2.020	1.990	2.020	2.020	388,435
2022-11-04	2.000	2.010	1.980	2.000	2.000	584,900
2022-11-03	1.990	2.000	1.990	2.000	2.000	75,300
2022-11-02	2.000	2.020	1.990	2.010	2.010	368,600
2022-11-01	1.990	2.000	1.970	1.990	1.990	353,000
2022-10-31	1.980	2.010	1.980	1.980	1.980	54,800
2022-10-28	2.010	2.020	1.990	2.000	2.000	234,600

← NewerPage 16 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.