Kong Sun Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.020	0.021	0.019	0.019	0.019	6,625,000
2025-10-30	0.020	0.021	0.020	0.020	0.020	9,200,000
2025-10-28	0.019	0.022	0.019	0.021	0.021	9,875,000
2025-10-27	0.020	0.020	0.018	0.018	0.018	2,150,000
2025-10-24	0.019	0.022	0.019	0.019	0.019	15,650,000
2025-10-23	0.018	0.019	0.017	0.018	0.018	2,425,000
2025-10-22	0.018	0.018	0.017	0.018	0.018	2,800,000
2025-10-21	0.017	0.018	0.017	0.018	0.018	925,000
2025-10-20	0.018	0.018	0.017	0.017	0.017	500,000
2025-10-17	0.018	0.019	0.017	0.018	0.018	3,950,000
2025-10-16	0.018	0.019	0.018	0.018	0.018	175,000
2025-10-15	0.018	0.019	0.018	0.018	0.018	2,225,000
2025-10-14	0.018	0.019	0.018	0.018	0.018	6,975,000
2025-10-13	0.018	0.020	0.018	0.018	0.018	11,075,000
2025-10-10	0.020	0.020	0.018	0.019	0.019	5,825,000
2025-10-09	0.021	0.025	0.018	0.019	0.019	28,600,000
2025-10-08	0.020	0.020	0.018	0.020	0.020	225,000
2025-10-06	0.020	0.020	0.020	0.020	0.020	725,000
2025-10-03	0.020	0.020	0.018	0.020	0.020	2,975,000
2025-10-02	0.018	0.020	0.018	0.019	0.019	4,690,000
2025-09-30	0.017	0.019	0.017	0.018	0.018	3,650,000
2025-09-29	0.017	0.018	0.017	0.018	0.018	2,325,000
2025-09-26	0.018	0.018	0.017	0.017	0.017	5,575,000
2025-09-25	0.019	0.020	0.018	0.019	0.019	400,000
2025-09-24	0.019	0.020	0.018	0.019	0.019	3,625,000
2025-09-23	0.020	0.020	0.018	0.019	0.019	696,800
2025-09-22	0.018	0.020	0.018	0.020	0.020	3,675,000
2025-09-19	0.019	0.020	0.019	0.020	0.020	4,225,000
2025-09-18	0.018	0.020	0.018	0.018	0.018	3,550,000
2025-09-17	0.020	0.020	0.018	0.019	0.019	3,800,000
2025-09-16	0.019	0.020	0.019	0.020	0.020	3,885,000
2025-09-15	0.021	0.021	0.019	0.019	0.019	800,000
2025-09-12	0.021	0.022	0.019	0.019	0.019	10,375,000
2025-09-11	0.019	0.022	0.019	0.021	0.021	9,900,000
2025-09-10	0.019	0.019	0.018	0.019	0.019	2,800,000
2025-09-09	0.020	0.022	0.019	0.020	0.020	11,800,000
2025-09-08	0.020	0.022	0.020	0.020	0.020	11,200,000
2025-09-05	0.020	0.021	0.019	0.020	0.020	8,750,000
2025-09-04	0.021	0.021	0.019	0.019	0.019	10,625,000
2025-09-03	0.023	0.023	0.020	0.021	0.021	23,775,000
2025-09-02	0.018	0.020	0.018	0.020	0.020	5,575,000
2025-09-01	0.019	0.021	0.018	0.019	0.019	8,300,000
2025-08-29	0.020	0.020	0.017	0.019	0.019	21,975,000
2025-08-28	0.016	0.021	0.016	0.020	0.020	108,725,000
2025-08-27	0.015	0.016	0.015	0.015	0.015	400,000
2025-08-26	0.015	0.016	0.015	0.016	0.016	2,100,000
2025-08-25	0.016	0.016	0.016	0.016	0.016	475,000
2025-08-22	0.016	0.016	0.015	0.016	0.016	700,000
2025-08-21	0.016	0.016	0.015	0.016	0.016	600,000
2025-08-20	0.015	0.016	0.015	0.016	0.016	1,850,000
2025-08-19	0.015	0.016	0.015	0.015	0.015	287,500
2025-08-18	0.016	0.016	0.015	0.016	0.016	7,475,000
2025-08-15	0.015	0.015	0.015	0.015	0.015	25,000
2025-08-14	0.015	0.015	0.015	0.015	0.015	150,000
2025-08-13	0.015	0.016	0.015	0.015	0.015	225,000
2025-08-12	0.015	0.016	0.015	0.015	0.015	500,000
2025-08-11	0.015	0.016	0.015	0.016	0.016	250,000
2025-08-08	0.015	0.016	0.015	0.016	0.016	2,100,000
2025-08-07	0.016	0.016	0.014	0.016	0.016	950,000
2025-08-06	0.015	0.016	0.015	0.016	0.016	1,425,000

← NewerPage 5 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.