Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.800	0.820	0.800	0.820	0.820	1,198,960
2026-04-15	0.820	0.820	0.810	0.810	0.810	612,800
2026-04-14	0.810	0.840	0.810	0.840	0.840	943,700
2026-04-13	0.800	0.850	0.800	0.820	0.820	1,225,600
2026-04-10	0.800	0.820	0.790	0.820	0.820	1,390,700
2026-04-09	0.850	0.860	0.770	0.800	0.800	3,158,700
2026-04-08	0.850	0.870	0.840	0.860	0.860	2,151,604
2026-04-07	0.880	0.880	0.820	0.840	0.840	3,229,592
2026-04-03	0.880	0.890	0.860	0.880	0.880	2,608,708
2026-04-02	0.880	0.900	0.870	0.890	0.890	3,093,504
2026-04-01	0.880	0.920	0.880	0.900	0.900	3,367,360
2026-03-31	0.880	0.900	0.880	0.880	0.880	606,900
2026-03-30	0.880	0.890	0.880	0.890	0.890	259,600
2026-03-27	0.880	0.900	0.880	0.900	0.900	643,573
2026-03-26	0.890	0.890	0.870	0.890	0.890	473,300
2026-03-25	0.880	0.900	0.880	0.900	0.900	793,360
2026-03-24	0.890	0.890	0.870	0.890	0.890	419,400
2026-03-23	0.890	0.890	0.860	0.870	0.870	769,200
2026-03-20	0.890	0.900	0.880	0.890	0.890	921,500
2026-03-19	0.910	0.910	0.880	0.900	0.900	844,200
2026-03-18	0.900	0.910	0.890	0.910	0.910	1,052,700
2026-03-17	0.890	0.930	0.890	0.910	0.910	1,344,300
2026-03-16	0.910	0.910	0.860	0.900	0.900	2,153,899
2026-03-13	0.910	0.920	0.900	0.900	0.900	555,772
2026-03-12	0.910	0.930	0.910	0.920	0.920	664,000
2026-03-11	0.930	0.940	0.910	0.920	0.920	1,423,800
2026-03-10	0.930	0.950	0.930	0.940	0.940	831,000
2026-03-09	0.910	0.930	0.880	0.930	0.930	1,434,900
2026-03-06	0.920	0.930	0.910	0.920	0.920	806,700
2026-03-05	0.920	0.940	0.910	0.920	0.920	1,893,000
2026-03-04	0.900	0.930	0.890	0.900	0.900	912,600
2026-03-03	0.920	0.960	0.890	0.910	0.910	2,274,900
2026-03-02	0.930	0.930	0.900	0.930	0.930	1,748,749
2026-02-27	0.920	0.940	0.920	0.940	0.940	1,607,611
2026-02-26	0.940	0.950	0.920	0.930	0.930	962,000
2026-02-25	0.950	0.960	0.930	0.940	0.940	2,043,700
2026-02-24	0.940	0.960	0.920	0.950	0.950	2,025,148
2026-02-13	0.900	0.980	0.900	0.940	0.940	4,677,116
2026-02-12	0.910	0.920	0.850	0.900	0.900	2,737,120
2026-02-11	0.890	0.940	0.890	0.900	0.900	2,786,500
2026-02-10	0.950	0.970	0.890	0.900	0.900	6,598,800
2026-02-09	0.840	0.950	0.840	0.950	0.950	9,320,128
2026-02-06	0.810	0.900	0.810	0.860	0.860	18,433,736
2026-02-05	0.900	0.900	0.900	0.900	0.900	4,938,400
2026-02-04	1.000	1.000	1.000	1.000	1.000	3,649,000
2026-02-03	1.110	1.110	1.110	1.110	1.110	363,200
2026-02-02	1.230	1.230	1.230	1.230	1.230	512,300
2026-01-30	1.410	1.410	1.360	1.370	1.370	2,673,900
2026-01-29	1.430	1.440	1.410	1.430	1.430	1,454,400
2026-01-28	1.450	1.450	1.420	1.440	1.440	712,200
2026-01-27	1.440	1.450	1.430	1.450	1.450	343,951
2026-01-26	1.440	1.460	1.420	1.440	1.440	827,800
2026-01-23	1.440	1.460	1.440	1.450	1.450	664,400
2026-01-22	1.470	1.480	1.440	1.460	1.460	471,700
2026-01-21	1.440	1.500	1.430	1.470	1.470	976,900
2026-01-20	1.440	1.460	1.430	1.440	1.440	523,700
2026-01-19	1.480	1.490	1.440	1.460	1.460	848,200
2026-01-16	1.440	1.490	1.430	1.480	1.480	1,857,400
2026-01-15	1.510	1.530	1.410	1.440	1.440	3,453,200
2026-01-14	1.520	1.540	1.520	1.530	1.530	1,136,600

← NewerPage 3 of 4 · 235 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.