Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	1.020	1.040	1.000	1.020	1.020	1,536,124
2025-04-17	1.020	1.050	1.020	1.020	1.020	1,450,500
2025-04-16	1.060	1.070	1.010	1.030	1.030	2,182,300
2025-04-15	1.040	1.090	1.030	1.070	1.070	3,874,500
2025-04-14	1.070	1.090	1.030	1.070	1.070	4,861,900
2025-04-11	1.030	1.130	1.010	1.060	1.060	7,370,730
2025-04-10	1.030	1.060	0.980	1.060	1.060	11,569,201
2025-04-09	0.910	0.960	0.900	0.960	0.960	4,142,901
2025-04-08	0.880	0.880	0.830	0.870	0.870	1,796,000
2025-04-07	0.930	0.930	0.860	0.860	0.860	2,268,304
2025-04-03	0.970	0.980	0.960	0.960	0.960	397,000
2025-04-02	0.950	0.970	0.950	0.970	0.970	511,304
2025-04-01	0.960	0.980	0.950	0.970	0.970	384,400
2025-03-31	0.980	0.980	0.950	0.970	0.970	1,709,900
2025-03-28	1.000	1.000	0.980	0.990	0.990	658,600
2025-03-27	1.000	1.010	0.980	1.000	1.000	461,700
2025-03-26	1.000	1.010	0.980	1.010	1.010	1,122,900
2025-03-25	0.980	1.000	0.980	0.990	0.990	704,000
2025-03-24	1.000	1.020	0.970	0.990	0.990	1,481,300
2025-03-21	1.020	1.020	1.000	1.010	1.010	640,604
2025-03-20	1.010	1.030	1.010	1.010	1.010	661,700
2025-03-19	1.020	1.030	1.010	1.020	1.020	1,025,500
2025-03-18	1.030	1.040	1.020	1.030	1.030	877,500
2025-03-17	1.040	1.050	1.010	1.040	1.040	1,139,600
2025-03-14	1.020	1.040	1.020	1.030	1.030	568,300
2025-03-13	1.030	1.040	1.010	1.030	1.030	740,500
2025-03-12	1.040	1.050	1.030	1.040	1.040	654,200
2025-03-11	1.020	1.050	1.010	1.030	1.030	918,900
2025-03-10	1.040	1.050	1.020	1.040	1.040	871,700
2025-03-07	1.040	1.060	1.020	1.040	1.040	2,581,200
2025-03-06	1.060	1.070	1.040	1.050	1.050	1,309,224
2025-03-05	1.060	1.060	1.030	1.040	1.040	544,900
2025-03-04	1.050	1.060	1.040	1.060	1.060	2,243,700
2025-03-03	1.000	1.080	1.000	1.060	1.060	4,025,980
2025-02-28	1.050	1.050	1.000	1.000	1.000	1,779,300
2025-02-27	1.040	1.060	1.020	1.040	1.040	1,382,500
2025-02-26	1.040	1.060	1.020	1.050	1.050	1,505,911
2025-02-25	1.020	1.040	1.010	1.030	1.030	1,214,304
2025-02-24	1.070	1.080	1.030	1.030	1.030	3,545,844
2025-02-21	1.000	1.080	1.000	1.060	1.060	6,643,992
2025-02-20	1.000	1.010	0.990	1.000	1.000	1,038,500
2025-02-19	0.990	1.010	0.980	1.000	1.000	680,900
2025-02-18	0.990	1.010	0.980	1.000	1.000	1,445,300
2025-02-17	1.020	1.030	1.000	1.010	1.010	1,551,000
2025-02-14	1.020	1.030	1.000	1.010	1.010	2,219,492
2025-02-13	1.040	1.050	1.010	1.040	1.040	1,734,700
2025-02-12	1.020	1.050	1.020	1.040	1.040	2,218,400
2025-02-11	1.020	1.040	1.010	1.020	1.020	892,600
2025-02-10	1.030	1.040	1.000	1.040	1.040	1,739,762
2025-02-07	1.020	1.060	1.010	1.030	1.030	1,764,002
2025-02-06	0.970	1.030	0.940	1.030	1.030	3,507,600
2025-02-05	0.950	0.970	0.940	0.960	0.960	1,563,300
2025-01-27	1.000	1.000	0.930	0.930	0.930	2,074,000
2025-01-24	0.990	1.030	0.950	1.000	1.000	2,968,500
2025-01-23	1.040	1.060	1.000	1.000	1.000	2,390,500
2025-01-22	1.060	1.060	1.010	1.020	1.020	2,063,800
2025-01-21	1.070	1.110	1.060	1.070	1.070	2,017,800
2025-01-20	1.140	1.150	1.100	1.110	1.110	2,500,700
2025-01-17	1.170	1.180	1.130	1.140	1.140	3,316,100
2025-01-16	1.100	1.200	1.090	1.180	1.180	6,739,740

← NewerPage 7 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.