KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.140	8.160	8.040	8.140	8.140	2,876,171
2025-04-24	8.060	8.300	8.050	8.080	8.080	4,744,006
2025-04-23	7.950	8.200	7.950	8.100	8.100	5,231,557
2025-04-22	7.880	7.990	7.800	7.930	7.930	4,971,581
2025-04-21	7.840	7.860	7.760	7.840	7.840	4,012,179
2025-04-18	7.820	7.910	7.760	7.800	7.800	4,433,969
2025-04-17	7.810	8.050	7.740	7.870	7.870	6,215,137
2025-04-16	8.090	8.120	7.720	7.830	7.830	9,290,425
2025-04-15	8.620	8.640	8.130	8.180	8.180	15,491,534
2025-04-14	8.400	9.110	8.110	8.740	8.740	21,616,506
2025-04-11	7.560	8.280	7.480	8.280	8.280	6,254,270
2025-04-10	7.330	7.630	7.330	7.530	7.530	3,772,482
2025-04-09	7.190	7.290	6.660	7.250	7.250	4,888,816
2025-04-08	7.630	7.630	7.020	7.190	7.190	4,918,632
2025-04-07	7.890	8.080	7.500	7.500	7.500	3,885,304
2025-04-03	8.280	8.440	8.270	8.330	8.330	2,491,978
2025-04-02	8.400	8.480	8.300	8.400	8.400	1,879,500
2025-04-01	8.370	8.520	8.340	8.350	8.350	3,161,181
2025-03-31	8.560	8.590	8.280	8.380	8.380	3,180,899
2025-03-28	8.580	8.690	8.550	8.600	8.600	2,098,618
2025-03-27	8.660	8.690	8.520	8.610	8.610	1,898,842
2025-03-26	8.560	8.740	8.520	8.710	8.710	2,563,129
2025-03-25	8.460	8.650	8.440	8.560	8.560	2,334,732
2025-03-24	8.580	8.730	8.320	8.510	8.510	3,009,792
2025-03-21	8.710	8.830	8.610	8.670	8.670	2,169,866
2025-03-20	8.690	8.820	8.620	8.790	8.790	2,361,120
2025-03-19	8.750	8.750	8.620	8.660	8.660	1,957,192
2025-03-18	8.600	8.770	8.540	8.700	8.700	2,635,300
2025-03-17	8.520	8.590	8.500	8.580	8.580	2,507,900
2025-03-14	8.400	8.500	8.300	8.500	8.500	2,947,820
2025-03-13	8.430	8.440	8.260	8.370	8.370	2,209,600
2025-03-12	8.560	8.590	8.420	8.420	8.420	2,436,024
2025-03-11	8.480	8.540	8.380	8.540	8.540	2,519,070
2025-03-10	8.480	8.570	8.400	8.480	8.480	2,157,784
2025-03-07	8.460	8.540	8.390	8.450	8.450	1,981,462
2025-03-06	8.530	8.540	8.410	8.470	8.470	2,129,160
2025-03-05	8.570	8.570	8.380	8.450	8.450	1,893,540
2025-03-04	8.430	8.620	8.360	8.520	8.520	2,749,730
2025-03-03	8.310	8.560	8.310	8.460	8.460	4,273,122
2025-02-28	8.450	8.520	8.280	8.310	8.310	2,559,114
2025-02-27	8.620	8.640	8.360	8.540	8.540	2,729,494
2025-02-26	8.660	8.770	8.570	8.620	8.620	2,541,865
2025-02-25	8.600	8.800	8.580	8.670	8.670	3,972,495
2025-02-24	8.980	9.150	8.660	8.720	8.720	9,072,280
2025-02-21	8.630	8.870	8.500	8.860	8.860	5,744,858
2025-02-20	8.290	8.710	8.150	8.630	8.630	4,602,075
2025-02-19	8.250	8.390	8.200	8.280	8.280	2,542,794
2025-02-18	8.370	8.370	8.230	8.260	8.260	2,254,518
2025-02-17	8.210	8.340	8.180	8.340	8.340	1,954,940
2025-02-14	8.240	8.350	8.190	8.240	8.240	1,897,568
2025-02-13	8.480	8.550	8.290	8.290	8.290	2,720,037
2025-02-12	8.310	8.470	8.290	8.460	8.460	2,722,919
2025-02-11	8.410	8.440	8.260	8.350	8.350	2,609,732
2025-02-10	8.500	8.520	8.340	8.410	8.410	3,117,134
2025-02-07	8.620	8.620	8.370	8.490	8.490	3,151,948
2025-02-06	8.350	8.500	8.200	8.500	8.500	3,871,530
2025-02-05	8.580	8.830	8.310	8.400	8.400	4,428,503
2025-01-27	8.770	8.770	8.640	8.650	8.650	1,972,349
2025-01-24	8.690	8.740	8.570	8.710	8.710	2,729,940
2025-01-23	8.780	8.850	8.610	8.720	8.720	2,623,420

← NewerPage 7 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.