Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	2.020	2.040	2.000	2.040	2.040	287,600
2022-10-26	2.010	2.020	2.010	2.010	2.010	84,200
2022-10-25	2.010	2.010	1.990	2.000	2.000	187,700
2022-10-24	2.010	2.030	1.990	2.010	2.010	205,800
2022-10-21	2.040	2.040	2.010	2.030	2.030	126,500
2022-10-20	2.030	2.040	2.010	2.040	2.040	154,200
2022-10-19	2.030	2.040	2.010	2.030	2.030	166,800
2022-10-18	2.040	2.040	2.010	2.030	2.030	119,504
2022-10-17	2.030	2.040	2.020	2.020	2.020	123,800
2022-10-14	2.020	2.040	2.020	2.030	2.030	287,326
2022-10-13	2.030	2.030	2.000	2.000	2.000	117,426
2022-10-12	2.000	2.030	1.970	2.020	2.020	420,100
2022-10-11	2.000	2.000	1.980	1.990	1.990	60,000
2022-10-10	1.980	2.000	1.970	1.980	1.980	109,700
2022-09-30	1.990	2.000	1.980	1.980	1.980	113,900
2022-09-29	1.990	2.000	1.970	1.970	1.970	91,100
2022-09-28	2.000	2.000	1.970	1.980	1.980	376,450
2022-09-27	2.000	2.020	1.980	2.010	2.010	277,100
2022-09-26	2.050	2.070	1.980	1.990	1.990	616,900
2022-09-23	2.080	2.090	2.060	2.060	2.060	201,300
2022-09-22	2.070	2.090	2.060	2.090	2.090	164,094
2022-09-21	2.090	2.090	2.080	2.090	2.090	144,900
2022-09-20	2.090	2.110	2.090	2.090	2.090	266,300
2022-09-19	2.100	2.110	2.080	2.090	2.090	183,495
2022-09-16	2.110	2.110	2.080	2.110	2.110	527,900
2022-09-15	2.120	2.130	2.090	2.110	2.110	377,100
2022-09-14	2.130	2.140	2.110	2.120	2.120	600,139
2022-09-13	2.150	2.160	2.130	2.140	2.140	190,300
2022-09-09	2.150	2.160	2.130	2.150	2.150	139,500
2022-09-08	2.150	2.150	2.130	2.130	2.130	186,500
2022-09-07	2.140	2.160	2.140	2.150	2.150	219,600
2022-09-06	2.150	2.160	2.130	2.140	2.140	527,340
2022-09-05	2.150	2.160	2.130	2.160	2.160	690,429
2022-09-02	2.130	2.140	2.130	2.140	2.140	216,700
2022-09-01	2.130	2.150	2.130	2.140	2.140	300,000
2022-08-31	2.150	2.150	2.120	2.150	2.150	581,600
2022-08-30	2.130	2.160	2.130	2.150	2.150	349,500
2022-08-29	2.120	2.170	2.120	2.150	2.150	725,800
2022-08-26	2.130	2.130	2.110	2.130	2.130	217,800
2022-08-25	2.130	2.130	2.100	2.130	2.130	966,800
2022-08-24	2.160	2.170	2.120	2.140	2.140	744,400
2022-08-23	2.150	2.180	2.150	2.170	2.170	873,400
2022-08-22	2.170	2.170	2.140	2.150	2.150	313,900
2022-08-19	2.160	2.190	2.150	2.170	2.170	576,800
2022-08-18	2.170	2.170	2.150	2.160	2.160	271,200
2022-08-17	2.160	2.180	2.160	2.170	2.170	553,600
2022-08-16	2.160	2.170	2.150	2.170	2.170	522,800
2022-08-15	2.160	2.160	2.140	2.160	2.160	236,800
2022-08-12	2.160	2.160	2.140	2.160	2.160	304,894
2022-08-11	2.140	2.160	2.130	2.160	2.160	796,000
2022-08-10	2.130	2.160	2.120	2.130	2.130	1,180,935
2022-08-09	2.140	2.140	2.120	2.120	2.120	397,235
2022-08-08	2.150	2.150	2.120	2.140	2.140	440,100
2022-08-05	2.100	2.160	2.090	2.140	2.140	2,018,900
2022-08-04	2.070	2.090	2.060	2.090	2.090	549,089
2022-08-03	2.080	2.100	2.060	2.070	2.070	591,000
2022-08-02	2.100	2.100	2.040	2.080	2.080	1,162,650
2022-08-01	2.100	2.120	2.090	2.120	2.120	608,724
2022-07-29	2.130	2.140	2.090	2.100	2.100	1,162,665
2022-07-28	2.130	2.150	2.120	2.130	2.130	580,365

← NewerPage 17 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.