Kuangchi Science Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.660	0.670	0.660	0.660	0.660	35,600
2024-05-08	0.660	0.670	0.650	0.670	0.670	186,700
2024-05-07	0.670	0.700	0.660	0.680	0.680	124,012
2024-05-06	0.660	0.730	0.660	0.690	0.690	930,200
2024-05-03	0.680	0.680	0.660	0.660	0.660	124,800
2024-05-02	0.650	0.650	0.650	0.650	0.650	17,900
2024-04-30	0.620	0.650	0.620	0.650	0.650	165,600
2024-04-29	0.630	0.690	0.610	0.610	0.610	611,200
2024-04-26	0.610	0.620	0.600	0.600	0.600	229,000
2024-04-25	0.580	0.650	0.570	0.620	0.620	621,000
2024-04-24	0.640	0.640	0.600	0.600	0.600	108,000
2024-04-23	0.590	0.660	0.590	0.610	0.610	360,000
2024-04-22	0.610	0.680	0.560	0.650	0.650	230,000
2024-04-19	0.660	0.670	0.660	0.670	0.670	124,000
2024-04-18	0.690	0.690	0.650	0.680	0.680	196,000
2024-04-17	0.640	0.680	0.640	0.680	0.680	68,000
2024-04-16	0.690	0.690	0.620	0.670	0.670	160,000
2024-04-15	0.700	0.710	0.690	0.710	0.710	146,000
2024-04-12	0.700	0.710	0.700	0.700	0.700	266,900
2024-04-11	0.750	0.750	0.630	0.720	0.720	163,000
2024-04-10	0.740	0.770	0.740	0.770	0.770	225,600
2024-04-09	0.800	0.800	0.740	0.740	0.740	158,000
2024-04-08	0.830	0.830	0.790	0.800	0.800	369,400
2024-04-05	0.840	0.840	0.840	0.840	0.840	340,000
2024-04-03	0.830	0.850	0.830	0.840	0.840	506,800
2024-04-02	0.900	0.920	0.790	0.810	0.810	1,471,100
2024-03-28	0.820	0.900	0.800	0.830	0.830	461,800
2024-03-27	0.860	0.890	0.830	0.830	0.830	582,000
2024-03-26	0.800	0.910	0.780	0.840	0.840	683,000
2024-03-25	0.820	0.860	0.770	0.810	0.810	434,900
2024-03-22	0.690	0.890	0.690	0.820	0.820	1,937,800
2024-03-21	0.690	0.700	0.670	0.680	0.680	215,700
2024-03-20	0.670	0.690	0.670	0.680	0.680	114,000
2024-03-19	0.690	0.690	0.660	0.660	0.660	162,000
2024-03-18	0.670	0.690	0.640	0.690	0.690	391,000
2024-03-15	0.620	0.640	0.620	0.640	0.640	78,000
2024-03-14	0.620	0.630	0.620	0.620	0.620	223,700
2024-03-13	0.620	0.630	0.620	0.630	0.630	18,000
2024-03-12	0.630	0.630	0.630	0.630	0.630	50,000
2024-03-11	0.620	0.650	0.620	0.630	0.630	111,000
2024-03-08	0.650	0.650	0.620	0.630	0.630	90,700
2024-03-07	0.640	0.650	0.640	0.650	0.650	81,500
2024-03-06	0.690	0.690	0.650	0.660	0.660	83,600
2024-03-05	0.690	0.720	0.670	0.690	0.690	376,000
2024-03-04	0.690	0.710	0.690	0.700	0.700	152,000
2024-03-01	0.680	0.700	0.640	0.680	0.680	216,300
2024-02-29	0.650	0.690	0.650	0.670	0.670	556,399
2024-02-28	0.670	0.670	0.610	0.610	0.610	170,000
2024-02-27	0.680	0.680	0.670	0.670	0.670	42,400
2024-02-26	0.660	0.690	0.660	0.670	0.670	399,500
2024-02-23	0.600	0.710	0.600	0.680	0.680	732,000
2024-02-22	0.620	0.630	0.600	0.610	0.610	202,600
2024-02-21	0.610	0.610	0.610	0.610	0.610	56,200
2024-02-20	0.620	0.700	0.610	0.630	0.630	60,600
2024-02-19	0.640	0.640	0.630	0.640	0.640	41,000
2024-02-16	0.600	0.750	0.600	0.640	0.640	276,000
2024-02-15	0.620	0.670	0.560	0.670	0.670	61,600
2024-02-14	0.690	0.690	0.630	0.670	0.670	24,600
2024-02-09	0.700	0.700	0.690	0.690	0.690	51,300
2024-02-08	0.620	0.690	0.590	0.690	0.690	116,700

← NewerPage 11 of 21 · 1,221 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.