Kingdom Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.160	1.160	1.160	1.160	0.862	0
2021-12-01	1.160	1.160	1.160	1.160	0.862	0
2021-11-30	1.250	1.250	1.150	1.150	0.855	86,000
2021-11-29	1.200	1.200	1.200	1.200	0.892	0
2021-11-26	1.200	1.200	1.200	1.200	0.892	0
2021-11-25	1.200	1.200	1.200	1.200	0.892	0
2021-11-24	1.200	1.200	1.200	1.200	0.892	0
2021-11-23	1.200	1.200	1.200	1.200	0.892	50,000
2021-11-22	1.170	1.200	1.170	1.200	0.892	30,000
2021-11-19	1.200	1.200	1.200	1.200	0.892	96,000
2021-11-18	1.250	1.250	1.150	1.200	0.892	240,000
2021-11-17	1.050	1.100	1.050	1.090	0.810	22,000
2021-11-16	1.060	1.060	1.050	1.050	0.780	20,000
2021-11-15	1.070	1.070	1.020	1.060	0.788	140,000
2021-11-12	1.130	1.130	1.130	1.130	0.840	28,000
2021-11-11	1.130	1.130	1.130	1.130	0.840	58,000
2021-11-10	1.150	1.150	1.150	1.150	0.855	0
2021-11-09	1.150	1.150	1.150	1.150	0.855	0
2021-11-08	1.170	1.170	1.170	1.170	0.869	0
2021-11-05	1.170	1.170	1.170	1.170	0.869	0
2021-11-04	1.170	1.170	1.170	1.170	0.869	0
2021-11-03	1.170	1.170	1.170	1.170	0.869	100,000
2021-11-02	1.160	1.160	1.120	1.150	0.855	34,000
2021-11-01	1.070	1.170	1.060	1.170	0.869	18,000
2021-10-29	1.160	1.170	1.060	1.170	0.869	139,590
2021-10-28	1.240	1.240	1.240	1.240	0.921	0
2021-10-27	1.240	1.240	1.240	1.240	0.921	0
2021-10-26	1.240	1.240	1.240	1.240	0.921	0
2021-10-25	1.240	1.240	1.240	1.240	0.921	2,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.