Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	1.120	1.120	1.100	1.120	1.120	1,099,500
2025-07-16	1.090	1.120	1.090	1.120	1.120	1,465,700
2025-07-15	1.120	1.120	1.080	1.100	1.100	2,842,305
2025-07-14	1.130	1.140	1.110	1.130	1.130	1,534,001
2025-07-11	1.120	1.140	1.110	1.140	1.140	2,116,400
2025-07-10	1.110	1.130	1.110	1.130	1.130	1,192,100
2025-07-09	1.140	1.140	1.100	1.120	1.120	1,688,500
2025-07-08	1.120	1.150	1.110	1.140	1.140	3,445,491
2025-07-07	1.080	1.130	1.080	1.120	1.120	5,661,404
2025-07-04	1.070	1.090	1.070	1.080	1.080	2,440,104
2025-07-03	1.050	1.080	1.050	1.070	1.070	1,325,800
2025-07-02	1.070	1.070	1.050	1.060	1.060	980,000
2025-07-01	1.080	1.080	1.060	1.070	1.070	992,600
2025-06-30	1.060	1.080	1.060	1.070	1.070	1,617,200
2025-06-27	1.050	1.060	1.050	1.060	1.060	763,600
2025-06-26	1.060	1.060	1.040	1.050	1.050	1,170,800
2025-06-25	1.060	1.070	1.040	1.060	1.060	2,272,501
2025-06-24	1.010	1.070	1.010	1.070	1.070	3,622,461
2025-06-23	0.990	1.010	0.990	1.010	1.010	701,268
2025-06-20	0.990	1.000	0.980	0.990	0.990	753,800
2025-06-19	1.000	1.010	0.990	0.990	0.990	715,900
2025-06-18	1.010	1.010	1.000	1.010	1.010	509,300
2025-06-17	1.010	1.020	1.000	1.010	1.010	592,500
2025-06-16	1.010	1.020	1.000	1.010	1.010	633,400
2025-06-13	1.020	1.020	1.000	1.000	1.000	423,100
2025-06-12	1.010	1.030	1.000	1.010	1.010	863,400
2025-06-11	1.020	1.030	1.000	1.010	1.010	1,779,300
2025-06-10	1.040	1.050	1.020	1.030	1.030	1,293,100
2025-06-09	1.040	1.060	1.040	1.050	1.050	635,200
2025-06-06	1.050	1.050	1.030	1.050	1.050	477,900
2025-06-05	1.040	1.050	1.020	1.050	1.050	1,070,108
2025-06-04	1.040	1.050	1.030	1.050	1.050	436,112
2025-06-03	1.040	1.050	1.030	1.050	1.050	193,900
2025-05-30	1.060	1.060	1.040	1.050	1.050	373,100
2025-05-29	1.040	1.060	1.040	1.060	1.060	683,760
2025-05-28	1.050	1.060	1.030	1.050	1.050	594,600
2025-05-27	1.060	1.060	1.040	1.050	1.050	205,900
2025-05-26	1.040	1.060	1.040	1.050	1.050	567,001
2025-05-23	1.050	1.060	1.040	1.050	1.050	493,700
2025-05-22	1.070	1.080	1.050	1.060	1.060	1,516,600
2025-05-21	1.090	1.100	1.070	1.080	1.080	1,359,900
2025-05-20	1.080	1.090	1.070	1.090	1.090	883,310
2025-05-19	1.070	1.090	1.070	1.090	1.090	1,221,700
2025-05-16	1.080	1.080	1.060	1.070	1.070	1,079,600
2025-05-15	1.080	1.090	1.060	1.070	1.070	527,986
2025-05-14	1.070	1.080	1.060	1.080	1.080	957,004
2025-05-13	1.070	1.080	1.060	1.070	1.070	798,400
2025-05-12	1.070	1.070	1.060	1.070	1.070	616,600
2025-05-09	1.070	1.090	1.060	1.070	1.070	1,519,168
2025-05-08	1.080	1.090	1.070	1.080	1.080	1,106,600
2025-05-07	1.120	1.120	1.070	1.080	1.080	3,295,200
2025-05-06	1.130	1.150	1.090	1.110	1.110	4,145,600
2025-04-30	1.080	1.130	1.070	1.120	1.120	9,667,700
2025-04-29	1.020	1.030	1.000	1.030	1.030	1,017,700
2025-04-28	1.020	1.020	1.000	1.010	1.010	586,560
2025-04-25	1.000	1.030	0.990	1.020	1.020	1,392,600
2025-04-24	1.010	1.020	0.990	1.000	1.000	1,419,900
2025-04-23	1.020	1.030	1.010	1.020	1.020	294,000
2025-04-22	1.030	1.040	1.010	1.010	1.010	564,300
2025-04-21	1.010	1.040	1.010	1.040	1.040	945,500

← NewerPage 6 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.