Konka Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.030	1.050	0.970	1.050	1.050	13,859,203
2024-10-21	0.910	0.960	0.910	0.960	0.960	13,902,434
2024-10-18	0.800	0.870	0.790	0.870	0.870	13,887,286
2024-10-17	0.790	0.820	0.780	0.790	0.790	3,052,091
2024-10-16	0.770	0.790	0.770	0.780	0.780	1,993,628
2024-10-15	0.800	0.810	0.770	0.780	0.780	3,682,405
2024-10-14	0.790	0.820	0.780	0.800	0.800	3,550,049
2024-10-11	0.810	0.820	0.780	0.800	0.800	3,333,744
2024-10-10	0.790	0.850	0.780	0.820	0.820	7,333,156
2024-10-09	0.810	0.850	0.780	0.790	0.790	8,671,422
2024-10-08	0.810	0.810	0.780	0.810	0.810	14,739,660
2024-09-30	0.690	0.750	0.690	0.740	0.740	8,470,596
2024-09-27	0.660	0.690	0.660	0.680	0.680	6,647,280
2024-09-26	0.630	0.660	0.630	0.660	0.660	3,072,096
2024-09-25	0.630	0.640	0.630	0.630	0.630	2,556,024
2024-09-24	0.630	0.640	0.610	0.630	0.630	2,775,696
2024-09-23	0.600	0.640	0.600	0.640	0.640	5,419,286
2024-09-20	0.590	0.610	0.580	0.600	0.600	1,034,238
2024-09-19	0.590	0.610	0.580	0.600	0.600	841,220
2024-09-18	0.570	0.590	0.570	0.590	0.590	903,499
2024-09-13	0.570	0.580	0.570	0.580	0.580	840,100
2024-09-12	0.580	0.580	0.570	0.580	0.580	515,278
2024-09-11	0.580	0.590	0.570	0.580	0.580	707,474
2024-09-10	0.580	0.590	0.570	0.580	0.580	551,116
2024-09-09	0.580	0.590	0.570	0.580	0.580	538,506
2024-09-06	0.590	0.590	0.580	0.590	0.590	819,800
2024-09-05	0.590	0.600	0.580	0.590	0.590	1,638,800
2024-09-04	0.600	0.610	0.590	0.600	0.600	1,030,930
2024-09-03	0.600	0.620	0.590	0.610	0.610	1,214,616
2024-09-02	0.610	0.620	0.590	0.590	0.590	1,664,600
2024-08-30	0.620	0.630	0.610	0.620	0.620	1,170,500
2024-08-29	0.620	0.630	0.610	0.620	0.620	902,000
2024-08-28	0.630	0.640	0.610	0.620	0.620	1,203,499
2024-08-27	0.640	0.650	0.620	0.630	0.630	2,066,600
2024-08-26	0.640	0.660	0.630	0.650	0.650	3,226,824
2024-08-23	0.610	0.650	0.610	0.640	0.640	2,625,700
2024-08-22	0.650	0.650	0.610	0.610	0.610	2,342,866
2024-08-21	0.640	0.660	0.630	0.650	0.650	2,473,141
2024-08-20	0.650	0.660	0.630	0.640	0.640	2,240,865
2024-08-19	0.640	0.670	0.630	0.660	0.660	2,866,889
2024-08-16	0.660	0.660	0.630	0.640	0.640	2,300,189
2024-08-15	0.600	0.660	0.600	0.660	0.660	6,403,922
2024-08-14	0.600	0.610	0.590	0.610	0.610	475,500
2024-08-13	0.600	0.610	0.590	0.610	0.610	941,906
2024-08-12	0.600	0.600	0.590	0.600	0.600	622,406
2024-08-09	0.600	0.610	0.590	0.600	0.600	1,235,492
2024-08-08	0.590	0.610	0.580	0.600	0.600	1,849,774
2024-08-07	0.600	0.600	0.590	0.590	0.590	1,508,298
2024-08-06	0.630	0.630	0.590	0.600	0.600	2,938,260
2024-08-05	0.700	0.700	0.630	0.640	0.640	7,837,658
2024-08-02	0.670	0.730	0.670	0.700	0.700	8,962,100
2024-08-01	0.660	0.680	0.640	0.670	0.670	8,964,534
2024-07-31	0.600	0.650	0.590	0.650	0.650	10,262,547
2024-07-30	0.600	0.610	0.580	0.590	0.590	1,719,510
2024-07-29	0.570	0.610	0.550	0.600	0.600	4,602,033
2024-07-26	0.570	0.570	0.550	0.560	0.560	1,940,181
2024-07-25	0.560	0.570	0.550	0.570	0.570	1,180,890
2024-07-24	0.570	0.580	0.560	0.570	0.570	479,600
2024-07-23	0.570	0.580	0.560	0.580	0.580	720,464
2024-07-22	0.570	0.580	0.560	0.570	0.570	891,206

← NewerPage 9 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.