Kong Sun Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.018	0.018	0.016	0.016	0.016	1,450,000
2026-01-27	0.017	0.018	0.017	0.017	0.017	2,975,000
2026-01-26	0.017	0.017	0.017	0.017	0.017	300,000
2026-01-23	0.017	0.017	0.017	0.017	0.017	25,000
2026-01-22	0.016	0.016	0.016	0.016	0.016	500,000
2026-01-21	0.016	0.016	0.016	0.016	0.016	1,275,000
2026-01-20	0.016	0.016	0.016	0.016	0.016	0
2026-01-19	0.015	0.016	0.015	0.016	0.016	175,000
2026-01-16	0.015	0.016	0.015	0.016	0.016	875,000
2026-01-15	0.015	0.016	0.015	0.016	0.016	250,000
2026-01-14	0.016	0.016	0.015	0.016	0.016	650,000
2026-01-13	0.015	0.015	0.014	0.015	0.015	1,250,000
2026-01-12	0.015	0.015	0.014	0.015	0.015	9,275,000
2026-01-09	0.015	0.015	0.015	0.015	0.015	25,000
2026-01-08	0.015	0.015	0.015	0.015	0.015	275,000
2026-01-07	0.015	0.016	0.015	0.016	0.016	7,000,000
2026-01-06	0.015	0.015	0.015	0.015	0.015	0
2026-01-05	0.015	0.015	0.015	0.015	0.015	0
2026-01-02	0.014	0.015	0.014	0.015	0.015	2,475,000
2025-12-31	0.016	0.016	0.016	0.016	0.016	800,000
2025-12-30	0.016	0.016	0.015	0.016	0.016	7,059
2025-12-29	0.015	0.016	0.014	0.016	0.016	5,025,000
2025-12-24	0.016	0.016	0.016	0.016	0.016	1,025,000
2025-12-23	0.017	0.017	0.016	0.016	0.016	1,925,000
2025-12-22	0.016	0.016	0.016	0.016	0.016	100,000
2025-12-19	0.016	0.016	0.016	0.016	0.016	0
2025-12-18	0.016	0.017	0.016	0.016	0.016	400,000
2025-12-17	0.016	0.017	0.016	0.016	0.016	50,000
2025-12-16	0.015	0.016	0.015	0.016	0.016	2,975,000
2025-12-15	0.016	0.016	0.016	0.016	0.016	250,000
2025-12-12	0.016	0.016	0.016	0.016	0.016	500,000
2025-12-11	0.016	0.016	0.016	0.016	0.016	11,475,000
2025-12-10	0.017	0.017	0.017	0.017	0.017	1,050,000
2025-12-09	0.017	0.017	0.017	0.017	0.017	0
2025-12-08	0.017	0.017	0.017	0.017	0.017	1,500,000
2025-12-05	0.017	0.018	0.017	0.017	0.017	850,000
2025-12-04	0.017	0.017	0.017	0.017	0.017	0
2025-12-03	0.017	0.017	0.017	0.017	0.017	375,000
2025-12-02	0.017	0.017	0.017	0.017	0.017	1,100,000
2025-12-01	0.018	0.018	0.016	0.017	0.017	1,250,000
2025-11-28	0.017	0.017	0.016	0.017	0.017	275,000
2025-11-27	0.017	0.017	0.017	0.017	0.017	750,000
2025-11-26	0.017	0.017	0.017	0.017	0.017	4,075,000
2025-11-25	0.017	0.018	0.017	0.017	0.017	7,500,000
2025-11-24	0.017	0.018	0.017	0.017	0.017	900,000
2025-11-21	0.018	0.018	0.017	0.018	0.018	4,725,000
2025-11-20	0.018	0.019	0.018	0.018	0.018	2,375,000
2025-11-19	0.018	0.020	0.018	0.018	0.018	25,750,000
2025-11-18	0.018	0.019	0.018	0.018	0.018	6,075,000
2025-11-17	0.019	0.020	0.018	0.018	0.018	4,675,000
2025-11-14	0.019	0.019	0.019	0.019	0.019	1,400,000
2025-11-13	0.018	0.020	0.018	0.019	0.019	6,975,000
2025-11-12	0.019	0.020	0.018	0.018	0.018	8,600,000
2025-11-11	0.019	0.021	0.019	0.020	0.020	2,000,000
2025-11-10	0.021	0.021	0.019	0.021	0.021	75,000
2025-11-07	0.021	0.021	0.020	0.021	0.021	3,075,000
2025-11-06	0.020	0.021	0.019	0.020	0.020	3,250,000
2025-11-05	0.019	0.021	0.019	0.021	0.021	3,575,000
2025-11-04	0.020	0.020	0.019	0.020	0.020	1,550,000
2025-11-03	0.019	0.020	0.019	0.019	0.019	2,400,000

← NewerPage 4 of 5 · 245 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.