Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.640	1.660	1.610	1.620	1.620	1,967,200
2025-10-16	1.690	1.690	1.650	1.660	1.660	1,435,800
2025-10-15	1.650	1.700	1.650	1.690	1.690	1,673,089
2025-10-14	1.670	1.710	1.640	1.670	1.670	1,721,200
2025-10-13	1.660	1.700	1.630	1.690	1.690	1,441,200
2025-10-10	1.750	1.750	1.690	1.700	1.700	2,658,500
2025-10-09	1.720	1.780	1.720	1.750	1.750	3,111,014
2025-09-30	1.680	1.720	1.650	1.710	1.710	2,208,500
2025-09-29	1.640	1.680	1.610	1.680	1.680	1,488,600
2025-09-26	1.640	1.660	1.610	1.640	1.640	2,178,700
2025-09-25	1.670	1.690	1.630	1.660	1.660	1,391,200
2025-09-24	1.650	1.690	1.600	1.690	1.690	2,424,600
2025-09-23	1.740	1.760	1.600	1.650	1.650	5,302,135
2025-09-22	1.790	1.790	1.720	1.740	1.740	1,846,772
2025-09-19	1.800	1.810	1.740	1.780	1.780	2,076,500
2025-09-18	1.810	1.830	1.770	1.800	1.800	3,524,619
2025-09-17	1.790	1.800	1.750	1.800	1.800	2,720,700
2025-09-16	1.800	1.800	1.760	1.790	1.790	1,556,200
2025-09-15	1.830	1.830	1.780	1.800	1.800	1,896,500
2025-09-12	1.790	1.840	1.780	1.800	1.800	5,322,007
2025-09-11	1.680	1.770	1.670	1.770	1.770	4,075,823
2025-09-10	1.680	1.710	1.670	1.700	1.700	2,455,800
2025-09-09	1.740	1.740	1.650	1.680	1.680	4,883,919
2025-09-08	1.710	1.780	1.700	1.730	1.730	3,160,453
2025-09-05	1.570	1.690	1.570	1.690	1.690	3,943,200
2025-09-04	1.570	1.610	1.550	1.590	1.590	2,643,676
2025-09-03	1.610	1.630	1.540	1.560	1.560	3,691,400
2025-09-02	1.660	1.680	1.540	1.620	1.620	5,575,700
2025-09-01	1.650	1.700	1.650	1.680	1.680	2,345,353
2025-08-29	1.720	1.720	1.610	1.670	1.670	5,109,800
2025-08-28	1.650	1.720	1.630	1.720	1.720	6,357,000
2025-08-27	1.660	1.730	1.590	1.650	1.650	9,957,827
2025-08-26	1.870	1.950	1.670	1.680	1.680	17,719,153
2025-08-25	1.730	1.860	1.690	1.850	1.850	15,294,428
2025-08-22	1.620	1.720	1.620	1.690	1.690	6,688,635
2025-08-21	1.680	1.760	1.560	1.650	1.650	9,639,542
2025-08-20	1.550	1.680	1.510	1.660	1.660	11,402,473
2025-08-19	1.470	1.610	1.450	1.530	1.530	11,825,486
2025-08-18	1.390	1.460	1.380	1.460	1.460	13,404,137
2025-08-15	1.310	1.350	1.310	1.330	1.330	2,963,600
2025-08-14	1.330	1.350	1.290	1.310	1.310	3,373,200
2025-08-13	1.280	1.350	1.280	1.330	1.330	6,176,918
2025-08-12	1.260	1.280	1.250	1.270	1.270	3,714,800
2025-08-11	1.200	1.300	1.200	1.280	1.280	7,864,777
2025-08-08	1.190	1.210	1.180	1.190	1.190	1,117,500
2025-08-07	1.160	1.240	1.150	1.190	1.190	4,599,204
2025-08-06	1.150	1.170	1.140	1.160	1.160	2,208,100
2025-08-05	1.140	1.150	1.130	1.150	1.150	1,388,500
2025-08-04	1.140	1.150	1.130	1.140	1.140	583,100
2025-08-01	1.150	1.160	1.140	1.150	1.150	791,200
2025-07-31	1.150	1.170	1.130	1.150	1.150	1,854,800
2025-07-30	1.150	1.170	1.130	1.160	1.160	2,642,100
2025-07-29	1.150	1.150	1.130	1.140	1.140	1,013,200
2025-07-28	1.120	1.150	1.110	1.150	1.150	3,319,408
2025-07-25	1.100	1.120	1.100	1.120	1.120	767,400
2025-07-24	1.100	1.120	1.090	1.110	1.110	1,143,000
2025-07-23	1.110	1.110	1.090	1.090	1.090	1,115,000
2025-07-22	1.110	1.120	1.100	1.110	1.110	1,745,900
2025-07-21	1.110	1.120	1.090	1.110	1.110	1,806,200
2025-07-18	1.120	1.120	1.100	1.120	1.120	776,500

← NewerPage 5 of 21 · 1,206 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.