Kong Sun Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.015	0.016	0.015	0.016	0.016	125,000
2025-08-04	0.016	0.016	0.015	0.016	0.016	175,000
2025-08-01	0.015	0.016	0.015	0.016	0.016	975,000
2025-07-31	0.014	0.015	0.014	0.015	0.015	700,000
2025-07-30	0.016	0.016	0.016	0.016	0.016	0
2025-07-29	0.016	0.016	0.016	0.016	0.016	325,000
2025-07-28	0.015	0.015	0.014	0.015	0.015	8,600,000
2025-07-25	0.016	0.016	0.015	0.015	0.015	5,475,000
2025-07-24	0.015	0.016	0.014	0.016	0.016	550,000
2025-07-23	0.015	0.016	0.015	0.016	0.016	150,000
2025-07-22	0.016	0.016	0.016	0.016	0.016	75,000
2025-07-21	0.016	0.016	0.016	0.016	0.016	75,000
2025-07-18	0.016	0.016	0.016	0.016	0.016	0
2025-07-17	0.015	0.016	0.014	0.016	0.016	2,825,000
2025-07-16	0.016	0.016	0.015	0.016	0.016	75,000
2025-07-15	0.014	0.016	0.014	0.016	0.016	1,550,000
2025-07-14	0.015	0.015	0.014	0.015	0.015	2,250,000
2025-07-11	0.015	0.016	0.014	0.016	0.016	9,475,000
2025-07-10	0.015	0.016	0.014	0.016	0.016	3,675,000
2025-07-09	0.015	0.016	0.014	0.016	0.016	8,627,000
2025-07-08	0.015	0.018	0.014	0.016	0.016	26,675,000
2025-07-07	0.014	0.015	0.014	0.015	0.015	1,500,000
2025-07-04	0.014	0.015	0.014	0.015	0.015	1,050,000
2025-07-03	0.014	0.015	0.014	0.015	0.015	1,250,000
2025-07-02	0.015	0.015	0.014	0.015	0.015	400,000
2025-06-30	0.015	0.015	0.014	0.015	0.015	7,125,000
2025-06-27	0.015	0.015	0.014	0.015	0.015	925,000
2025-06-26	0.014	0.015	0.014	0.015	0.015	750,000
2025-06-25	0.014	0.015	0.014	0.015	0.015	575,000
2025-06-24	0.014	0.015	0.014	0.014	0.014	7,050,000
2025-06-23	0.015	0.015	0.014	0.014	0.014	1,200,000
2025-06-20	0.014	0.015	0.014	0.015	0.015	3,600,000
2025-06-19	0.015	0.015	0.015	0.015	0.015	1,746,000
2025-06-18	0.014	0.015	0.014	0.015	0.015	325,000
2025-06-17	0.015	0.015	0.014	0.015	0.015	2,475,000
2025-06-16	0.015	0.015	0.013	0.015	0.015	100,000
2025-06-13	0.014	0.014	0.014	0.014	0.014	425,000
2025-06-12	0.014	0.014	0.014	0.014	0.014	4,650,000
2025-06-11	0.014	0.015	0.014	0.015	0.015	103,000
2025-06-10	0.014	0.015	0.014	0.015	0.015	2,050,000
2025-06-09	0.015	0.015	0.014	0.015	0.015	4,950,000
2025-06-06	0.015	0.015	0.014	0.015	0.015	12,525,000
2025-06-05	0.014	0.016	0.014	0.016	0.016	4,550,000
2025-06-04	0.015	0.015	0.014	0.015	0.015	150,000
2025-06-03	0.015	0.016	0.015	0.016	0.016	2,200,000
2025-06-02	0.015	0.016	0.015	0.016	0.016	3,875,000
2025-05-30	0.015	0.016	0.015	0.016	0.016	9,675,000
2025-05-29	0.015	0.016	0.015	0.016	0.016	1,725,000
2025-05-28	0.015	0.016	0.015	0.016	0.016	475,000
2025-05-27	0.016	0.016	0.014	0.016	0.016	14,140,250
2025-05-26	0.014	0.016	0.014	0.016	0.016	5,875,000
2025-05-23	0.014	0.015	0.014	0.015	0.015	800,000
2025-05-22	0.015	0.015	0.014	0.015	0.015	825,000
2025-05-21	0.015	0.016	0.014	0.015	0.015	3,100,000
2025-05-20	0.015	0.016	0.014	0.016	0.016	2,400,000
2025-05-19	0.016	0.016	0.015	0.016	0.016	1,625,000
2025-05-16	0.016	0.016	0.016	0.016	0.016	225,000
2025-05-15	0.015	0.016	0.014	0.015	0.015	3,125,000
2025-05-14	0.015	0.021	0.014	0.014	0.014	48,550,000
2025-05-13	0.013	0.015	0.013	0.015	0.015	350,000

← NewerPage 6 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.