Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	1.310	1.310	1.080	1.110	1.110	15,451,586
2025-01-14	1.190	1.190	1.190	1.190	1.190	852,500
2025-01-13	1.080	1.080	1.080	1.080	1.080	0
2025-01-10	1.080	1.080	1.080	1.080	1.080	0
2025-01-09	1.080	1.080	1.080	1.080	1.080	0
2025-01-08	1.080	1.080	1.080	1.080	1.080	0
2025-01-07	1.080	1.080	1.080	1.080	1.080	0
2025-01-06	1.080	1.080	1.080	1.080	1.080	0
2025-01-03	1.080	1.080	1.080	1.080	1.080	0
2025-01-02	1.080	1.080	1.080	1.080	1.080	0
2024-12-31	1.080	1.080	1.080	1.080	1.080	0
2024-12-30	1.080	1.080	1.080	1.080	1.080	0
2024-12-27	1.050	1.140	1.050	1.080	1.080	7,035,700
2024-12-26	1.030	1.060	1.030	1.060	1.060	1,089,100
2024-12-25	1.040	1.080	1.020	1.050	1.050	2,312,100
2024-12-24	1.020	1.050	1.020	1.040	1.040	1,326,500
2024-12-23	1.080	1.100	1.020	1.020	1.020	3,145,100
2024-12-20	1.080	1.120	1.050	1.090	1.090	4,998,200
2024-12-19	1.000	1.100	0.990	1.090	1.090	6,850,900
2024-12-18	1.000	1.020	0.990	1.000	1.000	1,038,600
2024-12-17	1.000	1.010	0.990	1.000	1.000	708,800
2024-12-16	1.020	1.030	1.000	1.010	1.010	1,270,304
2024-12-13	1.060	1.060	1.020	1.030	1.030	2,272,400
2024-12-12	1.030	1.060	1.030	1.060	1.060	3,458,900
2024-12-11	1.020	1.040	1.020	1.040	1.040	1,970,400
2024-12-10	1.020	1.040	1.020	1.030	1.030	3,846,273
2024-12-09	1.020	1.020	0.990	1.000	1.000	1,862,600
2024-12-06	1.010	1.020	1.000	1.010	1.010	2,199,400
2024-12-05	1.000	1.020	0.990	1.020	1.020	1,738,800
2024-12-04	1.020	1.030	0.990	1.010	1.010	2,214,300
2024-12-03	1.020	1.020	0.990	1.020	1.020	3,075,400
2024-12-02	0.990	1.010	0.990	1.010	1.010	2,406,540
2024-11-29	0.970	1.000	0.970	0.990	0.990	2,181,200
2024-11-28	0.990	1.020	0.980	0.980	0.980	3,094,900
2024-11-27	0.940	0.970	0.910	0.960	0.960	1,858,500
2024-11-26	0.980	0.990	0.950	0.950	0.950	1,480,100
2024-11-25	0.970	0.990	0.930	0.980	0.980	3,244,273
2024-11-22	1.050	1.050	0.980	0.990	0.990	3,775,200
2024-11-21	1.030	1.080	1.020	1.060	1.060	4,266,853
2024-11-20	1.000	1.030	0.990	1.030	1.030	3,616,973
2024-11-19	0.980	1.000	0.970	1.000	1.000	3,952,800
2024-11-18	1.000	1.010	0.960	0.960	0.960	3,868,400
2024-11-15	1.030	1.040	0.970	0.980	0.980	5,279,100
2024-11-14	1.030	1.050	1.000	1.050	1.050	5,712,800
2024-11-13	1.080	1.100	1.010	1.040	1.040	6,334,400
2024-11-12	1.120	1.140	1.070	1.080	1.080	5,336,753
2024-11-11	1.130	1.200	1.120	1.130	1.130	4,158,800
2024-11-08	1.130	1.200	1.120	1.150	1.150	5,109,300
2024-11-07	1.150	1.190	1.050	1.170	1.170	10,768,800
2024-11-06	1.170	1.220	1.160	1.170	1.170	6,157,441
2024-11-05	1.150	1.230	1.120	1.200	1.200	11,991,680
2024-11-04	1.180	1.180	1.140	1.140	1.140	12,785,769
2024-11-01	1.430	1.430	1.230	1.270	1.270	21,862,628
2024-10-31	1.260	1.360	1.260	1.360	1.360	17,517,832
2024-10-30	1.290	1.300	1.210	1.240	1.240	15,923,826
2024-10-29	1.310	1.320	1.210	1.260	1.260	21,078,464
2024-10-28	1.200	1.200	1.180	1.200	1.200	4,988,352
2024-10-25	1.050	1.090	1.040	1.090	1.090	8,271,450
2024-10-24	0.880	1.050	0.880	0.990	0.990	14,157,550
2024-10-23	1.060	1.060	0.950	0.950	0.950	10,808,200

← NewerPage 8 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.