Kong Sun Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.024	0.026	0.023	0.026	0.026	1,975,000
2024-11-07	0.025	0.026	0.024	0.026	0.026	1,190,000
2024-11-06	0.024	0.026	0.023	0.026	0.026	1,175,000
2024-11-05	0.024	0.025	0.024	0.025	0.025	900,000
2024-11-04	0.023	0.025	0.022	0.025	0.025	700,000
2024-11-01	0.024	0.024	0.023	0.023	0.023	2,275,000
2024-10-31	0.026	0.026	0.025	0.025	0.025	1,500,000
2024-10-30	0.026	0.030	0.026	0.027	0.027	1,325,000
2024-10-29	0.026	0.029	0.026	0.028	0.028	225,000
2024-10-28	0.027	0.031	0.027	0.029	0.029	2,450,000
2024-10-25	0.025	0.035	0.025	0.027	0.027	11,025,000
2024-10-24	0.028	0.028	0.023	0.027	0.027	2,775,000
2024-10-23	0.025	0.030	0.025	0.028	0.028	3,776,000
2024-10-22	0.022	0.022	0.022	0.022	0.022	200,000
2024-10-21	0.023	0.023	0.023	0.023	0.023	200,000
2024-10-18	0.021	0.023	0.021	0.023	0.023	575,000
2024-10-17	0.024	0.024	0.023	0.023	0.023	1,525,000
2024-10-16	0.023	0.023	0.022	0.022	0.022	800,000
2024-10-15	0.023	0.024	0.021	0.024	0.024	3,525,000
2024-10-14	0.026	0.026	0.024	0.024	0.024	725,000
2024-10-10	0.025	0.026	0.025	0.026	0.026	735,000
2024-10-09	0.029	0.029	0.028	0.028	0.028	1,525,000
2024-10-08	0.035	0.035	0.026	0.028	0.028	3,075,000
2024-10-07	0.030	0.037	0.025	0.033	0.033	17,650,000
2024-10-04	0.023	0.033	0.023	0.027	0.027	7,850,000
2024-10-03	0.025	0.026	0.022	0.025	0.025	3,675,000
2024-10-02	0.021	0.028	0.020	0.026	0.026	5,450,000
2024-09-30	0.023	0.023	0.021	0.021	0.021	1,420,000
2024-09-27	0.024	0.024	0.023	0.023	0.023	1,675,000
2024-09-26	0.023	0.027	0.023	0.025	0.025	1,450,000
2024-09-25	0.029	0.029	0.022	0.025	0.025	5,300,000
2024-09-24	0.017	0.031	0.017	0.029	0.029	16,225,000
2024-09-23	0.016	0.016	0.016	0.016	0.016	0
2024-09-20	0.016	0.016	0.016	0.016	0.016	0
2024-09-19	0.016	0.016	0.016	0.016	0.016	25,000
2024-09-17	0.016	0.017	0.016	0.017	0.017	70,000
2024-09-16	0.019	0.019	0.019	0.019	0.019	0
2024-09-13	0.019	0.019	0.019	0.019	0.019	0
2024-09-12	0.019	0.019	0.019	0.019	0.019	0
2024-09-11	0.019	0.019	0.019	0.019	0.019	0
2024-09-10	0.019	0.019	0.019	0.019	0.019	0
2024-09-09	0.019	0.019	0.019	0.019	0.019	200,000
2024-09-05	0.017	0.017	0.017	0.017	0.017	0
2024-09-04	0.017	0.017	0.017	0.017	0.017	0
2024-09-03	0.017	0.017	0.017	0.017	0.017	650,000
2024-09-02	0.017	0.017	0.016	0.017	0.017	675,000
2024-08-30	0.016	0.017	0.016	0.017	0.017	500,000
2024-08-29	0.017	0.017	0.017	0.017	0.017	0
2024-08-28	0.017	0.017	0.017	0.017	0.017	0
2024-08-27	0.017	0.017	0.017	0.017	0.017	0
2024-08-26	0.017	0.017	0.017	0.017	0.017	0
2024-08-23	0.017	0.017	0.017	0.017	0.017	0
2024-08-22	0.017	0.017	0.017	0.017	0.017	0
2024-08-21	0.017	0.017	0.017	0.017	0.017	0
2024-08-20	0.017	0.017	0.017	0.017	0.017	0
2024-08-19	0.018	0.018	0.016	0.017	0.017	350,000
2024-08-16	0.017	0.018	0.017	0.018	0.018	1,025,000
2024-08-15	0.018	0.018	0.018	0.018	0.018	0
2024-08-14	0.018	0.018	0.018	0.018	0.018	0
2024-08-13	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 9 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.