Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.980	1.980	1.890	1.920	1.863	511,900
2022-04-27	1.960	1.990	1.910	1.980	1.921	292,200
2022-04-26	1.990	1.990	1.940	1.960	1.902	177,333
2022-04-25	2.030	2.050	1.950	1.980	1.921	327,500
2022-04-22	2.050	2.050	2.020	2.040	1.980	174,200
2022-04-21	2.060	2.070	2.030	2.030	1.970	136,700
2022-04-20	2.060	2.090	2.060	2.060	1.999	328,500
2022-04-19	2.050	2.060	2.050	2.060	1.999	146,500
2022-04-18	2.030	2.050	2.030	2.050	1.989	180,300
2022-04-15	2.040	2.050	2.030	2.030	1.970	120,400
2022-04-14	2.050	2.070	2.050	2.060	1.999	192,100
2022-04-13	2.080	2.080	2.030	2.050	1.989	336,800
2022-04-12	2.070	2.080	2.030	2.080	2.018	188,100
2022-04-11	2.090	2.090	2.040	2.050	1.989	194,300
2022-04-08	2.080	2.080	2.060	2.070	2.009	163,474
2022-04-07	2.070	2.080	2.060	2.070	2.009	376,800
2022-04-06	2.070	2.080	2.050	2.080	2.018	445,300
2022-04-01	2.090	2.090	2.050	2.070	2.009	341,200
2022-03-31	2.020	2.090	2.010	2.090	2.028	1,432,500
2022-03-30	1.980	2.030	1.980	2.010	1.951	330,300
2022-03-29	1.990	2.000	1.970	2.000	1.941	226,000
2022-03-28	2.010	2.010	1.970	1.990	1.931	252,100
2022-03-25	2.030	2.030	2.000	2.000	1.941	121,700
2022-03-24	2.020	2.020	2.000	2.020	1.960	197,100
2022-03-23	2.010	2.030	2.000	2.020	1.960	148,700
2022-03-22	2.040	2.050	2.020	2.020	1.960	131,700
2022-03-21	2.010	2.040	2.010	2.020	1.960	160,820
2022-03-18	2.010	2.030	1.990	2.020	1.960	216,100
2022-03-17	1.960	2.040	1.960	2.000	1.941	510,841
2022-03-16	1.940	2.010	1.900	1.960	1.902	573,500
2022-03-15	2.000	2.000	1.950	1.960	1.902	375,000
2022-03-14	2.000	2.020	1.990	2.020	1.960	141,400
2022-03-11	2.010	2.030	1.990	2.030	1.970	87,200
2022-03-10	2.030	2.040	2.000	2.020	1.960	223,000
2022-03-09	2.010	2.040	1.960	2.000	1.941	493,300
2022-03-08	2.070	2.090	2.000	2.000	1.941	389,200
2022-03-07	2.120	2.120	2.060	2.070	2.009	419,700
2022-03-04	2.130	2.140	2.120	2.120	2.057	108,974
2022-03-03	2.160	2.160	2.120	2.150	2.086	218,300
2022-03-02	2.160	2.160	2.140	2.160	2.096	97,300
2022-03-01	2.150	2.160	2.140	2.150	2.086	94,200
2022-02-28	2.150	2.150	2.130	2.150	2.086	212,100
2022-02-25	2.180	2.180	2.130	2.150	2.086	349,606
2022-02-24	2.180	2.200	2.140	2.180	2.115	668,600
2022-02-23	2.190	2.210	2.170	2.200	2.135	101,900
2022-02-22	2.220	2.220	2.180	2.200	2.135	211,300
2022-02-21	2.200	2.230	2.200	2.230	2.164	123,700
2022-02-18	2.190	2.230	2.160	2.220	2.154	218,500
2022-02-17	2.220	2.220	2.190	2.220	2.154	190,300
2022-02-16	2.220	2.220	2.190	2.210	2.145	107,100
2022-02-15	2.220	2.220	2.190	2.200	2.135	64,200
2022-02-14	2.190	2.220	2.190	2.200	2.135	131,600
2022-02-11	2.200	2.220	2.190	2.200	2.135	323,600
2022-02-10	2.210	2.230	2.190	2.220	2.154	370,300
2022-02-09	2.220	2.230	2.190	2.220	2.154	311,108
2022-02-08	2.210	2.220	2.190	2.220	2.154	206,400
2022-02-07	2.190	2.210	2.190	2.210	2.145	263,200
2022-01-28	2.170	2.210	2.160	2.180	2.115	384,600
2022-01-27	2.180	2.190	2.160	2.170	2.106	341,765
2022-01-26	2.160	2.190	2.140	2.190	2.125	549,000

← NewerPage 19 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.