KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.560	16.150	15.500	15.750	15.750	6,728,104
2026-01-20	15.800	16.360	15.490	15.620	15.620	7,714,720
2026-01-19	15.660	15.950	15.500	15.720	15.720	7,241,264
2026-01-16	16.000	16.270	15.260	15.660	15.660	9,383,744
2026-01-15	15.810	16.370	15.500	15.670	15.670	9,555,391
2026-01-14	16.700	16.860	16.020	16.240	16.240	11,869,649
2026-01-13	17.830	17.920	16.520	16.700	16.700	11,731,912
2026-01-12	16.680	17.950	16.680	17.820	17.820	14,549,810
2026-01-09	17.170	17.220	16.500	16.680	16.680	10,280,838
2026-01-08	16.540	17.580	16.540	16.900	16.900	17,227,816
2026-01-07	15.300	16.860	15.300	16.780	16.780	20,045,945
2026-01-06	15.200	16.070	14.680	15.960	15.960	18,121,944
2026-01-05	15.380	15.490	15.020	15.200	15.200	11,453,846
2025-12-31	15.850	16.010	15.250	15.410	15.410	13,021,678
2025-12-30	15.960	16.480	15.600	15.870	15.870	19,558,124
2025-12-29	17.050	17.380	16.000	16.520	16.520	34,711,866
2025-12-26	14.810	16.290	14.540	16.290	16.290	23,052,786
2025-12-25	14.430	15.500	14.130	14.810	14.810	13,984,436
2025-12-24	14.230	14.830	13.910	14.420	14.420	13,140,060
2025-12-23	13.880	15.180	13.800	14.350	14.350	16,549,404
2025-12-22	13.730	14.040	13.610	13.900	13.900	7,788,928
2025-12-19	13.880	14.260	13.490	13.730	13.730	10,952,204
2025-12-18	13.770	14.140	13.610	13.880	13.880	13,301,060
2025-12-17	13.950	14.110	13.040	13.630	13.630	18,709,640
2025-12-16	13.960	14.250	13.770	14.010	14.010	17,931,586
2025-12-15	14.000	14.360	13.900	13.980	13.980	22,401,374
2025-12-12	13.550	14.660	13.350	14.000	14.000	32,370,620
2025-12-11	12.830	14.110	12.830	13.730	13.730	39,929,732
2025-12-10	12.000	13.120	11.960	12.830	12.830	30,297,078
2025-12-09	11.740	12.060	11.620	11.930	11.930	17,234,066
2025-12-08	10.740	11.770	10.740	11.770	11.770	14,030,970
2025-12-05	10.470	10.730	10.470	10.700	10.700	2,492,297
2025-12-04	10.630	10.640	10.430	10.500	10.500	2,942,176
2025-12-03	10.380	10.760	10.350	10.630	10.630	5,562,071
2025-12-02	10.540	10.540	10.360	10.380	10.380	3,667,351
2025-12-01	10.660	10.670	10.520	10.560	10.560	4,065,160
2025-11-28	10.750	10.960	10.550	10.630	10.630	5,834,386
2025-11-27	10.920	11.140	10.690	10.880	10.880	8,169,744
2025-11-26	10.900	11.680	10.870	11.120	11.120	15,658,872
2025-11-25	10.310	11.170	10.300	10.870	10.870	10,754,734
2025-11-24	10.420	10.490	10.290	10.290	10.290	3,943,234
2025-11-21	10.550	10.680	10.210	10.250	10.250	3,387,900
2025-11-20	10.720	10.800	10.610	10.640	10.640	2,178,124
2025-11-19	10.780	10.910	10.670	10.730	10.730	2,517,544
2025-11-18	10.950	10.960	10.790	10.830	10.830	2,492,668
2025-11-17	10.980	10.990	10.850	10.920	10.920	2,260,100
2025-11-14	11.030	11.120	10.980	10.980	10.980	2,871,020
2025-11-13	11.120	11.140	11.020	11.080	11.080	3,321,797
2025-11-12	11.070	11.140	11.010	11.120	11.120	3,104,744
2025-11-11	10.930	11.130	10.890	11.090	11.090	5,362,954
2025-11-10	10.950	10.950	10.790	10.920	10.920	3,297,042
2025-11-07	10.950	10.950	10.850	10.910	10.910	2,475,776
2025-11-06	10.790	10.980	10.790	10.950	10.950	3,501,936
2025-11-05	10.720	10.840	10.640	10.830	10.830	3,210,244
2025-11-04	10.780	10.840	10.640	10.730	10.730	3,386,161
2025-11-03	10.900	10.950	10.650	10.770	10.770	6,456,685
2025-10-31	10.830	11.050	10.830	10.900	10.900	3,948,718
2025-10-30	11.090	11.150	10.920	10.920	10.920	7,078,330
2025-10-29	11.500	11.680	11.010	11.080	11.080	12,548,544
2025-10-28	12.150	12.400	11.950	12.020	12.020	3,706,250

← NewerPage 4 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.0800 CNY
2022-07-20	0.1500 CNY
2021-07-19	0.1700 CNY
2020-07-13	0.1600 CNY
2019-07-11	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.