KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.900	13.080	12.650	12.820	12.820	8,259,388
2025-07-23	12.690	13.100	12.600	12.910	12.910	8,253,377
2025-07-22	12.790	12.970	12.740	12.780	12.780	8,151,166
2025-07-21	12.290	13.000	12.290	12.920	12.920	15,156,628
2025-07-18	12.570	12.590	12.250	12.380	12.380	11,462,986
2025-07-17	12.730	12.930	12.360	12.610	12.610	16,798,960
2025-07-16	13.300	13.740	12.660	12.740	12.740	30,882,366
2025-07-15	12.910	12.910	12.480	12.910	12.910	14,816,910
2025-07-14	11.400	11.750	11.310	11.740	11.740	8,514,388
2025-07-11	11.360	11.410	11.210	11.360	11.360	4,169,088
2025-07-10	11.300	11.360	11.200	11.350	11.350	4,672,898
2025-07-09	11.560	11.690	11.300	11.320	11.320	6,401,938
2025-07-08	11.520	11.590	11.440	11.530	11.530	4,197,784
2025-07-07	11.240	11.530	11.190	11.500	11.500	5,475,240
2025-07-04	11.310	11.380	11.220	11.240	11.240	3,517,994
2025-07-03	11.250	11.390	11.230	11.370	11.370	4,620,318
2025-07-02	11.400	11.410	11.110	11.250	11.250	7,239,026
2025-07-01	11.420	11.540	11.370	11.490	11.490	6,101,200
2025-06-30	11.540	11.570	11.390	11.430	11.430	6,609,790
2025-06-27	11.520	11.640	11.300	11.510	11.510	8,013,915
2025-06-26	11.850	11.860	11.550	11.620	11.620	9,689,149
2025-06-25	12.080	12.100	11.760	11.960	11.960	11,702,716
2025-06-24	11.660	12.230	11.510	12.140	12.140	16,072,289
2025-06-23	11.530	11.730	11.160	11.660	11.660	12,892,565
2025-06-20	11.280	11.860	11.280	11.850	11.850	18,112,549
2025-06-19	11.110	11.410	10.810	11.160	11.160	11,580,321
2025-06-18	11.200	11.350	11.110	11.280	11.280	7,530,000
2025-06-17	11.580	11.650	11.150	11.290	11.290	11,012,527
2025-06-16	11.410	11.660	11.310	11.510	11.510	10,975,677
2025-06-13	11.830	12.130	11.470	11.530	11.530	13,854,239
2025-06-12	12.400	12.540	12.010	12.030	12.030	18,677,146
2025-06-11	12.700	14.000	11.850	13.010	13.010	35,236,681
2025-06-10	12.010	13.420	11.630	13.160	13.160	37,685,082
2025-06-09	11.550	12.600	11.510	12.200	12.200	33,623,939
2025-06-06	10.980	11.510	10.700	11.510	11.510	14,001,489
2025-06-05	10.390	10.520	10.240	10.460	10.460	7,067,140
2025-06-04	10.610	10.680	10.330	10.380	10.380	7,897,226
2025-06-03	10.490	10.830	10.490	10.600	10.600	11,933,195
2025-05-30	10.900	11.120	10.340	10.400	10.400	16,695,441
2025-05-29	11.500	11.750	10.820	10.980	10.980	27,275,356
2025-05-28	9.900	10.870	9.870	10.870	10.870	12,644,927
2025-05-27	9.810	9.890	9.770	9.880	9.880	2,375,852
2025-05-26	9.660	9.850	9.660	9.810	9.810	2,780,160
2025-05-23	9.870	9.940	9.660	9.700	9.700	4,230,960
2025-05-22	9.820	9.990	9.760	9.920	9.920	4,024,856
2025-05-21	9.890	9.920	9.760	9.810	9.810	3,315,569
2025-05-20	9.950	10.020	9.860	9.920	9.920	4,290,028
2025-05-19	10.020	10.030	9.800	9.980	9.980	5,258,276
2025-05-16	9.780	10.170	9.730	10.010	10.010	7,566,110
2025-05-15	9.600	9.910	9.600	9.800	9.800	7,027,914
2025-05-14	9.890	9.890	9.560	9.600	9.600	7,088,576
2025-05-13	9.750	9.980	9.610	9.880	9.880	8,173,414
2025-05-12	9.400	9.830	9.350	9.740	9.740	10,922,906
2025-05-09	9.510	9.880	9.270	9.380	9.380	9,927,364
2025-05-08	9.400	9.920	9.370	9.520	9.520	12,424,564
2025-05-07	9.230	9.450	9.200	9.370	9.370	12,410,608
2025-05-06	9.180	9.230	8.930	9.230	9.230	16,022,945
2025-04-30	9.290	9.540	8.980	9.240	9.240	23,782,283
2025-04-29	9.080	9.080	8.950	9.080	9.080	7,185,246
2025-04-28	8.150	8.290	8.070	8.250	8.250	4,900,540

← NewerPage 6 of 21 · 1,212 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.