Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	2.260	2.290	2.140	2.140	2.077	1,284,500
2022-01-24	2.250	2.260	2.210	2.240	2.174	380,900
2022-01-21	2.300	2.300	2.250	2.260	2.193	575,400
2022-01-20	2.300	2.310	2.290	2.300	2.232	493,600
2022-01-19	2.330	2.330	2.300	2.300	2.232	370,900
2022-01-18	2.350	2.350	2.320	2.330	2.261	367,458
2022-01-17	2.350	2.350	2.320	2.350	2.280	714,100
2022-01-14	2.360	2.360	2.340	2.360	2.290	196,300
2022-01-13	2.390	2.390	2.360	2.360	2.290	287,400
2022-01-12	2.360	2.390	2.350	2.390	2.319	339,700
2022-01-11	2.370	2.380	2.360	2.370	2.300	163,500
2022-01-10	2.380	2.390	2.350	2.360	2.290	356,500
2022-01-07	2.390	2.400	2.380	2.400	2.329	485,608
2022-01-06	2.360	2.390	2.350	2.390	2.319	375,900
2022-01-05	2.360	2.400	2.360	2.390	2.319	310,100
2022-01-04	2.360	2.400	2.350	2.380	2.310	515,500
2021-12-31	2.350	2.360	2.340	2.360	2.290	134,700
2021-12-30	2.350	2.360	2.340	2.360	2.290	122,700
2021-12-29	2.350	2.360	2.330	2.350	2.280	331,300
2021-12-28	2.340	2.350	2.320	2.350	2.280	101,200
2021-12-27	2.330	2.340	2.320	2.340	2.271	163,500
2021-12-24	2.300	2.330	2.300	2.330	2.261	197,500
2021-12-23	2.320	2.320	2.300	2.320	2.251	169,700
2021-12-22	2.320	2.330	2.320	2.320	2.251	178,400
2021-12-21	2.310	2.320	2.300	2.320	2.251	95,100
2021-12-20	2.320	2.330	2.300	2.300	2.232	358,400
2021-12-17	2.310	2.320	2.300	2.310	2.242	274,600
2021-12-16	2.340	2.340	2.290	2.310	2.242	474,600
2021-12-15	2.340	2.350	2.320	2.320	2.251	175,300
2021-12-14	2.350	2.350	2.340	2.340	2.271	120,100
2021-12-13	2.340	2.370	2.340	2.360	2.290	109,400
2021-12-10	2.360	2.370	2.340	2.370	2.300	276,200
2021-12-09	2.380	2.390	2.360	2.370	2.300	394,000
2021-12-08	2.380	2.380	2.340	2.360	2.290	233,700
2021-12-07	2.360	2.380	2.350	2.350	2.280	305,300
2021-12-06	2.350	2.390	2.350	2.380	2.310	610,200
2021-12-03	2.350	2.390	2.350	2.370	2.300	569,676
2021-12-02	2.360	2.360	2.330	2.350	2.280	184,500
2021-12-01	2.380	2.380	2.350	2.370	2.300	506,447
2021-11-30	2.320	2.440	2.320	2.380	2.310	1,269,900
2021-11-29	2.320	2.330	2.300	2.330	2.261	220,200
2021-11-26	2.350	2.350	2.320	2.330	2.261	150,600
2021-11-25	2.360	2.360	2.340	2.340	2.271	127,900
2021-11-24	2.340	2.360	2.330	2.350	2.280	169,500
2021-11-23	2.340	2.350	2.330	2.350	2.280	281,900
2021-11-22	2.340	2.350	2.310	2.340	2.271	360,400
2021-11-19	2.340	2.340	2.310	2.340	2.271	227,500
2021-11-18	2.350	2.350	2.330	2.340	2.271	73,700
2021-11-17	2.320	2.340	2.320	2.330	2.261	114,700
2021-11-16	2.350	2.350	2.320	2.330	2.261	95,700
2021-11-15	2.330	2.360	2.330	2.340	2.271	203,000
2021-11-12	2.330	2.360	2.330	2.350	2.280	266,200
2021-11-11	2.360	2.380	2.310	2.350	2.280	375,100
2021-11-10	2.390	2.400	2.340	2.380	2.310	233,600
2021-11-09	2.340	2.400	2.340	2.390	2.319	514,900
2021-11-08	2.330	2.350	2.320	2.350	2.280	222,800
2021-11-05	2.330	2.340	2.310	2.330	2.261	399,900
2021-11-04	2.310	2.330	2.300	2.320	2.251	186,300
2021-11-03	2.300	2.340	2.300	2.320	2.251	373,200
2021-11-02	2.330	2.350	2.300	2.320	2.251	390,400

← NewerPage 20 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.