Konka Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 517,300 |
| 2026-01-12 | 1.540 | 1.560 | 1.510 | 1.560 | 1.560 | 984,600 |
| 2026-01-09 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 268,400 |
| 2026-01-08 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 537,300 |
| 2026-01-07 | 1.540 | 1.550 | 1.510 | 1.530 | 1.530 | 1,082,400 |
| 2026-01-06 | 1.490 | 1.540 | 1.490 | 1.530 | 1.530 | 1,415,700 |
| 2026-01-05 | 1.490 | 1.500 | 1.460 | 1.490 | 1.490 | 1,247,400 |
| 2025-12-31 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 317,000 |
| 2025-12-30 | 1.510 | 1.520 | 1.480 | 1.500 | 1.500 | 1,628,400 |
| 2025-12-29 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 1,111,900 |
| 2025-12-26 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 607,200 |
| 2025-12-25 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 645,502 |
| 2025-12-24 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 575,300 |
| 2025-12-23 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 605,500 |
| 2025-12-22 | 1.500 | 1.520 | 1.490 | 1.520 | 1.520 | 543,302 |
| 2025-12-19 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 730,400 |
| 2025-12-18 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 413,900 |
| 2025-12-17 | 1.510 | 1.520 | 1.480 | 1.520 | 1.520 | 927,400 |
| 2025-12-16 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 1,280,100 |
| 2025-12-15 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 663,100 |
| 2025-12-12 | 1.520 | 1.550 | 1.520 | 1.540 | 1.540 | 317,600 |
| 2025-12-11 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 971,600 |
| 2025-12-10 | 1.550 | 1.590 | 1.550 | 1.570 | 1.570 | 1,523,500 |
| 2025-12-09 | 1.520 | 1.580 | 1.520 | 1.560 | 1.560 | 1,182,800 |
| 2025-12-08 | 1.550 | 1.560 | 1.530 | 1.530 | 1.530 | 1,354,982 |
| 2025-12-05 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 1,815,000 |
| 2025-12-04 | 1.550 | 1.560 | 1.520 | 1.530 | 1.530 | 816,188 |
| 2025-12-03 | 1.570 | 1.590 | 1.540 | 1.560 | 1.560 | 1,088,900 |
| 2025-12-02 | 1.620 | 1.630 | 1.560 | 1.590 | 1.590 | 1,368,300 |
| 2025-12-01 | 1.580 | 1.650 | 1.580 | 1.630 | 1.630 | 1,928,100 |
| 2025-11-28 | 1.550 | 1.580 | 1.540 | 1.570 | 1.570 | 1,068,900 |
| 2025-11-27 | 1.550 | 1.570 | 1.550 | 1.550 | 1.550 | 401,700 |
| 2025-11-26 | 1.570 | 1.590 | 1.540 | 1.570 | 1.570 | 1,039,900 |
| 2025-11-25 | 1.520 | 1.600 | 1.520 | 1.570 | 1.570 | 1,591,202 |
| 2025-11-24 | 1.480 | 1.550 | 1.480 | 1.520 | 1.520 | 2,165,560 |
| 2025-11-21 | 1.600 | 1.600 | 1.450 | 1.480 | 1.480 | 3,721,000 |
| 2025-11-20 | 1.580 | 1.610 | 1.570 | 1.600 | 1.600 | 1,333,900 |
| 2025-11-19 | 1.630 | 1.640 | 1.570 | 1.590 | 1.590 | 3,108,614 |
| 2025-11-18 | 1.720 | 1.730 | 1.610 | 1.630 | 1.630 | 2,859,135 |
| 2025-11-17 | 1.720 | 1.750 | 1.700 | 1.720 | 1.720 | 1,001,200 |
| 2025-11-14 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 404,300 |
| 2025-11-13 | 1.740 | 1.770 | 1.720 | 1.750 | 1.750 | 683,895 |
| 2025-11-12 | 1.760 | 1.760 | 1.700 | 1.750 | 1.750 | 565,700 |
| 2025-11-11 | 1.760 | 1.780 | 1.740 | 1.750 | 1.750 | 814,100 |
| 2025-11-10 | 1.740 | 1.770 | 1.740 | 1.760 | 1.760 | 1,035,004 |
| 2025-11-07 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 536,200 |
| 2025-11-06 | 1.750 | 1.770 | 1.750 | 1.760 | 1.760 | 827,590 |
| 2025-11-05 | 1.730 | 1.770 | 1.720 | 1.760 | 1.760 | 942,600 |
| 2025-11-04 | 1.730 | 1.760 | 1.720 | 1.760 | 1.760 | 1,599,000 |
| 2025-11-03 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 1,057,400 |
| 2025-10-31 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 1,186,600 |
| 2025-10-30 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 1,214,700 |
| 2025-10-29 | 1.770 | 1.790 | 1.760 | 1.770 | 1.770 | 1,057,800 |
| 2025-10-28 | 1.800 | 1.820 | 1.780 | 1.780 | 1.780 | 2,091,100 |
| 2025-10-27 | 1.780 | 1.870 | 1.730 | 1.810 | 1.810 | 5,232,100 |
← NewerPage 4 of 4 · 235 trading days
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.