Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	2.130	2.140	2.110	2.130	2.130	603,665
2022-07-26	2.130	2.150	2.130	2.140	2.140	140,900
2022-07-25	2.120	2.130	2.110	2.130	2.130	478,365
2022-07-22	2.140	2.150	2.130	2.150	2.150	516,300
2022-07-21	2.120	2.140	2.110	2.140	2.140	416,870
2022-07-20	2.150	2.150	2.120	2.130	2.130	598,900
2022-07-19	2.130	2.140	2.120	2.140	2.140	485,300
2022-07-18	2.120	2.140	2.110	2.130	2.130	338,300
2022-07-15	2.120	2.150	2.100	2.110	2.110	670,318
2022-07-14	2.130	2.130	2.110	2.120	2.120	493,000
2022-07-13	2.120	2.130	2.100	2.130	2.130	415,000
2022-07-12	2.110	2.130	2.110	2.120	2.120	253,800
2022-07-11	2.120	2.140	2.090	2.110	2.110	586,200
2022-07-08	2.120	2.140	2.120	2.130	2.130	231,700
2022-07-07	2.140	2.140	2.110	2.130	2.130	399,600
2022-07-06	2.140	2.160	2.120	2.140	2.140	831,000
2022-07-05	2.160	2.170	2.110	2.130	2.130	940,600
2022-07-04	2.140	2.160	2.110	2.150	2.150	1,878,000
2022-07-01	2.200	2.340	2.160	2.170	2.170	6,672,000
2022-06-30	2.110	2.140	2.100	2.130	2.130	837,000
2022-06-29	2.140	2.150	2.070	2.100	2.100	1,299,000
2022-06-28	2.130	2.150	2.110	2.130	2.130	869,800
2022-06-27	2.110	2.160	2.110	2.130	2.130	667,200
2022-06-24	2.080	2.110	2.070	2.110	2.110	558,100
2022-06-23	2.070	2.100	2.060	2.090	2.090	876,810
2022-06-22	2.060	2.070	2.050	2.050	2.050	384,874
2022-06-21	2.050	2.070	2.040	2.060	2.060	934,129
2022-06-20	2.040	2.050	2.020	2.040	2.040	378,300
2022-06-17	2.030	2.040	2.010	2.030	2.030	725,000
2022-06-16	2.020	2.070	2.010	2.030	2.030	1,547,483
2022-06-15	1.980	2.070	1.970	2.030	2.030	2,001,529
2022-06-14	1.970	1.980	1.940	1.980	1.980	806,400
2022-06-13	2.000	2.000	1.980	1.980	1.980	243,400
2022-06-10	1.990	2.000	1.980	2.000	2.000	647,800
2022-06-09	2.020	2.020	2.000	2.020	1.960	338,400
2022-06-08	2.010	2.020	2.010	2.020	1.960	371,600
2022-06-07	2.000	2.020	2.000	2.010	1.951	726,700
2022-06-06	2.000	2.020	2.000	2.000	1.941	534,100
2022-06-02	2.000	2.010	1.990	2.000	1.941	679,900
2022-06-01	2.010	2.010	1.990	1.990	1.931	454,700
2022-05-31	1.980	2.020	1.980	2.020	1.960	1,075,400
2022-05-30	2.000	2.000	1.980	1.990	1.931	394,600
2022-05-27	2.030	2.030	2.010	2.010	1.951	239,500
2022-05-26	2.010	2.030	1.990	2.030	1.970	634,800
2022-05-25	2.010	2.030	2.000	2.000	1.941	338,600
2022-05-24	2.010	2.050	2.010	2.010	1.951	568,500
2022-05-23	1.980	2.040	1.980	2.020	1.960	1,247,600
2022-05-20	1.970	1.980	1.960	1.980	1.921	239,165
2022-05-19	1.960	1.970	1.920	1.970	1.912	128,665
2022-05-18	1.940	1.970	1.930	1.970	1.912	147,000
2022-05-17	1.950	1.950	1.930	1.940	1.883	97,500
2022-05-16	1.950	1.960	1.930	1.940	1.883	136,400
2022-05-13	1.910	1.940	1.900	1.940	1.883	148,400
2022-05-12	1.920	1.950	1.910	1.910	1.853	128,900
2022-05-11	1.920	1.970	1.920	1.950	1.892	254,000
2022-05-10	1.900	1.930	1.890	1.920	1.863	175,500
2022-05-09	1.920	1.940	1.890	1.930	1.873	206,000
2022-05-06	1.960	1.960	1.890	1.920	1.863	493,100
2022-05-05	1.990	2.000	1.950	1.980	1.921	373,900
2022-04-29	1.930	1.990	1.930	1.990	1.931	271,100

← NewerPage 18 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.