Kong Sun Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.028	0.028	0.025	0.025	0.025	3,225,000
2026-04-29	0.028	0.028	0.028	0.028	0.028	200,000
2026-04-28	0.028	0.028	0.028	0.028	0.028	75,000
2026-04-27	0.029	0.029	0.026	0.028	0.028	6,900,000
2026-04-24	0.029	0.029	0.026	0.028	0.028	6,975,000
2026-04-23	0.027	0.030	0.026	0.029	0.029	3,600,000
2026-04-22	0.026	0.028	0.025	0.026	0.026	900,000
2026-04-21	0.025	0.026	0.025	0.026	0.026	2,500,000
2026-04-20	0.024	0.026	0.024	0.026	0.026	200,000
2026-04-17	0.023	0.025	0.023	0.025	0.025	1,275,000
2026-04-16	0.025	0.026	0.023	0.025	0.025	2,375,000
2026-04-15	0.025	0.026	0.024	0.025	0.025	2,400,000
2026-04-14	0.024	0.024	0.024	0.024	0.024	875,000
2026-04-13	0.022	0.022	0.022	0.022	0.022	1,650,000
2026-04-10	0.023	0.023	0.022	0.022	0.022	1,900,000
2026-04-09	0.023	0.023	0.021	0.022	0.022	3,325,000
2026-04-08	0.024	0.024	0.022	0.023	0.023	9,125,000
2026-04-02	0.025	0.025	0.022	0.024	0.024	20,625,000
2026-04-01	0.027	0.027	0.026	0.026	0.026	1,875,000
2026-03-31	0.027	0.028	0.027	0.027	0.027	10,400,000
2026-03-30	0.029	0.029	0.028	0.029	0.029	5,000,000
2026-03-27	0.028	0.030	0.028	0.029	0.029	9,375,000
2026-03-26	0.028	0.028	0.026	0.027	0.027	10,000,000
2026-03-25	0.028	0.030	0.028	0.029	0.029	2,800,000
2026-03-24	0.027	0.029	0.027	0.029	0.029	6,275,000
2026-03-23	0.026	0.027	0.025	0.027	0.027	4,600,000
2026-03-20	0.026	0.027	0.025	0.027	0.027	1,525,000
2026-03-19	0.024	0.028	0.024	0.026	0.026	1,025,000
2026-03-18	0.027	0.027	0.024	0.026	0.026	12,975,000
2026-03-17	0.026	0.028	0.026	0.026	0.026	2,850,000
2026-03-16	0.027	0.027	0.025	0.026	0.026	21,175,000
2026-03-13	0.028	0.030	0.027	0.029	0.029	8,975,000
2026-03-12	0.034	0.034	0.027	0.029	0.029	17,450,000
2026-03-11	0.033	0.033	0.029	0.032	0.032	14,300,000
2026-03-10	0.025	0.031	0.025	0.030	0.030	19,850,000
2026-03-09	0.024	0.031	0.022	0.027	0.027	56,850,000
2026-03-06	0.033	0.038	0.023	0.024	0.024	146,730,000
2026-03-05	0.021	0.036	0.021	0.034	0.034	112,677,508
2026-03-04	0.019	0.021	0.019	0.020	0.020	12,425,000
2026-03-03	0.019	0.020	0.018	0.020	0.020	13,025,000
2026-03-02	0.019	0.020	0.018	0.020	0.020	9,600,000
2026-02-27	0.020	0.020	0.019	0.019	0.019	16,175,000
2026-02-26	0.020	0.021	0.019	0.020	0.020	27,150,000
2026-02-25	0.017	0.024	0.017	0.019	0.019	104,400,000
2026-02-24	0.016	0.016	0.016	0.016	0.016	1,075,000
2026-02-23	0.016	0.016	0.016	0.016	0.016	150,000
2026-02-20	0.016	0.016	0.016	0.016	0.016	150,000
2026-02-16	0.017	0.017	0.017	0.017	0.017	0
2026-02-13	0.016	0.017	0.016	0.017	0.017	3,525,000
2026-02-12	0.016	0.017	0.016	0.017	0.017	1,925,000
2026-02-11	0.017	0.017	0.016	0.017	0.017	75,000
2026-02-10	0.017	0.017	0.017	0.017	0.017	1,000,000
2026-02-09	0.017	0.017	0.017	0.017	0.017	1,950,000
2026-02-06	0.017	0.017	0.017	0.017	0.017	25,000
2026-02-05	0.016	0.016	0.016	0.016	0.016	3,575,000
2026-02-04	0.017	0.017	0.016	0.016	0.016	6,250,000
2026-02-03	0.017	0.017	0.017	0.017	0.017	2,675,000
2026-02-02	0.019	0.019	0.019	0.019	0.019	125,000
2026-01-30	0.018	0.019	0.018	0.019	0.019	475,000
2026-01-29	0.016	0.018	0.016	0.018	0.018	5,000,000

← NewerPage 3 of 21 · 1,234 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.