Kuangchi Science Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.510	0.510	0.500	0.500	0.500	100,000
2024-08-08	0.460	0.510	0.460	0.510	0.510	91,200
2024-08-07	0.500	0.520	0.475	0.495	0.495	282,000
2024-08-06	0.510	0.550	0.470	0.500	0.500	209,100
2024-08-05	0.435	0.520	0.435	0.520	0.520	512,400
2024-08-02	0.430	0.450	0.430	0.450	0.450	74,900
2024-08-01	0.430	0.430	0.420	0.430	0.430	100,000
2024-07-31	0.455	0.465	0.455	0.460	0.460	134,000
2024-07-30	0.460	0.460	0.460	0.460	0.460	60,000
2024-07-29	0.460	0.510	0.450	0.450	0.450	38,000
2024-07-26	0.465	0.480	0.460	0.470	0.470	58,000
2024-07-25	0.480	0.485	0.450	0.465	0.465	162,000
2024-07-23	0.510	0.510	0.500	0.500	0.500	124,000
2024-07-19	0.520	0.520	0.520	0.520	0.520	76,000
2024-07-18	0.530	0.530	0.520	0.520	0.520	124,000
2024-07-17	0.530	0.540	0.530	0.540	0.540	6,500
2024-07-15	0.540	0.550	0.540	0.550	0.550	180,000
2024-07-12	0.530	0.550	0.510	0.540	0.540	113,000
2024-07-11	0.550	0.550	0.550	0.550	0.550	92,000
2024-07-10	0.540	0.550	0.530	0.550	0.550	268,100
2024-07-09	0.540	0.570	0.540	0.550	0.550	103,000
2024-07-08	0.550	0.560	0.530	0.550	0.550	528,000
2024-07-05	0.500	0.560	0.500	0.540	0.540	310,400
2024-07-04	0.495	0.520	0.495	0.500	0.500	137,400
2024-07-03	0.475	0.510	0.475	0.510	0.510	85,000
2024-07-02	0.465	0.465	0.465	0.465	0.465	11,000
2024-06-28	0.490	0.490	0.490	0.490	0.490	106,400
2024-06-27	0.510	0.510	0.480	0.490	0.490	92,000
2024-06-26	0.495	0.495	0.495	0.495	0.495	164,903
2024-06-25	0.500	0.510	0.490	0.495	0.495	337,000
2024-06-24	0.470	0.520	0.470	0.495	0.495	154,300
2024-06-21	0.510	0.520	0.500	0.520	0.520	167,000
2024-06-20	0.510	0.520	0.510	0.520	0.520	210,000
2024-06-19	0.530	0.530	0.520	0.520	0.520	88,000
2024-06-18	0.510	0.540	0.510	0.520	0.520	103,000
2024-06-17	0.520	0.520	0.500	0.510	0.510	217,800
2024-06-14	0.520	0.520	0.520	0.520	0.520	50,000
2024-06-13	0.530	0.530	0.510	0.510	0.510	93,200
2024-06-12	0.550	0.550	0.540	0.540	0.540	88,000
2024-06-11	0.550	0.560	0.540	0.550	0.550	176,000
2024-06-07	0.540	0.580	0.540	0.560	0.560	202,000
2024-06-06	0.530	0.590	0.530	0.550	0.550	354,000
2024-06-05	0.550	0.570	0.530	0.540	0.540	124,000
2024-06-04	0.550	0.590	0.550	0.560	0.560	272,800
2024-06-03	0.620	0.620	0.520	0.530	0.530	362,500
2024-05-31	0.580	0.620	0.580	0.600	0.600	232,600
2024-05-30	0.560	0.570	0.550	0.550	0.550	246,000
2024-05-29	0.600	0.600	0.520	0.560	0.560	294,100
2024-05-28	0.600	0.610	0.600	0.600	0.600	83,700
2024-05-27	0.600	0.610	0.600	0.610	0.610	88,000
2024-05-24	0.620	0.620	0.590	0.590	0.590	236,000
2024-05-23	0.630	0.640	0.610	0.620	0.620	211,800
2024-05-22	0.650	0.650	0.620	0.630	0.630	165,500
2024-05-21	0.650	0.660	0.650	0.650	0.650	46,600
2024-05-20	0.660	0.680	0.640	0.660	0.660	294,600
2024-05-17	0.700	0.710	0.650	0.660	0.660	398,500
2024-05-16	0.690	0.710	0.680	0.690	0.690	292,900
2024-05-14	0.680	0.680	0.680	0.680	0.680	43,800
2024-05-13	0.660	0.700	0.660	0.680	0.680	254,200
2024-05-10	0.660	0.700	0.660	0.680	0.680	420,200

← NewerPage 10 of 21 · 1,226 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.