Kong Sun Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.023	0.025	0.023	0.025	0.025	175,000
2024-05-14	0.023	0.024	0.023	0.023	0.023	5,150,000
2024-05-13	0.021	0.024	0.021	0.024	0.024	4,850,000
2024-05-10	0.019	0.020	0.018	0.020	0.020	2,500,000
2024-05-09	0.017	0.018	0.017	0.018	0.018	800,000
2024-05-08	0.019	0.019	0.019	0.019	0.019	25,000
2024-05-07	0.017	0.018	0.017	0.018	0.018	425,000
2024-05-06	0.017	0.017	0.017	0.017	0.017	5,000
2024-05-03	0.017	0.018	0.017	0.017	0.017	1,725,000
2024-05-02	0.017	0.018	0.017	0.017	0.017	950,000
2024-04-30	0.018	0.018	0.018	0.018	0.018	0
2024-04-29	0.018	0.018	0.018	0.018	0.018	200,000
2024-04-26	0.017	0.018	0.017	0.018	0.018	250,000
2024-04-25	0.019	0.019	0.019	0.019	0.019	125,000
2024-04-24	0.018	0.019	0.018	0.019	0.019	250,000
2024-04-23	0.017	0.017	0.017	0.017	0.017	25,000
2024-04-22	0.018	0.018	0.017	0.017	0.017	1,725,000
2024-04-19	0.019	0.019	0.018	0.018	0.018	150,000
2024-04-18	0.018	0.018	0.018	0.018	0.018	0
2024-04-17	0.019	0.019	0.018	0.018	0.018	1,150,000
2024-04-16	0.018	0.018	0.018	0.018	0.018	1,950,000
2024-04-15	0.019	0.019	0.019	0.019	0.019	325,000
2024-04-12	0.019	0.019	0.018	0.018	0.018	375,000
2024-04-11	0.019	0.019	0.019	0.019	0.019	0
2024-04-10	0.019	0.019	0.019	0.019	0.019	1,900,000
2024-04-09	0.019	0.019	0.019	0.019	0.019	150,000
2024-04-08	0.020	0.020	0.020	0.020	0.020	50,000
2024-04-05	0.019	0.019	0.019	0.019	0.019	0
2024-04-03	0.019	0.019	0.019	0.019	0.019	225,000
2024-04-02	0.018	0.019	0.018	0.019	0.019	50,000
2024-03-28	0.019	0.019	0.019	0.019	0.019	560,900
2024-03-27	0.019	0.019	0.019	0.019	0.019	0
2024-03-26	0.019	0.019	0.019	0.019	0.019	250,000
2024-03-25	0.019	0.019	0.019	0.019	0.019	100,000
2024-03-22	0.020	0.020	0.020	0.020	0.020	1,750,000
2024-03-21	0.020	0.020	0.020	0.020	0.020	275,000
2024-03-20	0.020	0.020	0.020	0.020	0.020	2,500,000
2024-03-19	0.021	0.021	0.021	0.021	0.021	25,000
2024-03-18	0.021	0.021	0.020	0.020	0.020	1,225,000
2024-03-15	0.023	0.023	0.023	0.023	0.023	250,000
2024-03-14	0.023	0.023	0.023	0.023	0.023	0
2024-03-13	0.023	0.023	0.021	0.023	0.023	450,000
2024-03-12	0.021	0.022	0.021	0.022	0.022	1,800,000
2024-03-11	0.020	0.020	0.020	0.020	0.020	900,000
2024-03-08	0.021	0.021	0.020	0.021	0.021	1,750,000
2024-03-07	0.021	0.021	0.021	0.021	0.021	0
2024-03-06	0.020	0.021	0.020	0.021	0.021	250,000
2024-03-05	0.020	0.021	0.020	0.021	0.021	175,000
2024-03-04	0.020	0.021	0.020	0.021	0.021	711,500
2024-03-01	0.021	0.022	0.021	0.022	0.022	550,000
2024-02-29	0.021	0.021	0.021	0.021	0.021	325,000
2024-02-28	0.021	0.021	0.020	0.020	0.020	2,800,000
2024-02-27	0.022	0.022	0.021	0.022	0.022	1,575,000
2024-02-26	0.023	0.023	0.022	0.022	0.022	2,175,000
2024-02-23	0.023	0.024	0.021	0.023	0.023	2,900,000
2024-02-22	0.022	0.023	0.022	0.022	0.022	2,525,000
2024-02-21	0.023	0.023	0.021	0.022	0.022	5,040,000
2024-02-20	0.025	0.035	0.023	0.023	0.023	45,825,000
2024-02-19	0.021	0.025	0.021	0.024	0.024	2,400,000
2024-02-16	0.020	0.021	0.020	0.021	0.021	225,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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