Wong’s Kong King International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.560	0.560	0.550	0.560	0.527	58,000
2023-06-01	0.540	0.540	0.540	0.540	0.508	16,000
2023-05-31	0.550	0.550	0.540	0.540	0.508	272,000
2023-05-30	0.550	0.550	0.550	0.550	0.517	106,000
2023-05-29	0.550	0.560	0.530	0.550	0.517	1,028,000
2023-05-25	0.560	0.570	0.540	0.550	0.517	646,000
2023-05-24	0.570	0.570	0.570	0.570	0.536	18,000
2023-05-23	0.580	0.580	0.560	0.560	0.527	568,000
2023-05-22	0.560	0.600	0.560	0.590	0.555	352,000
2023-05-19	0.580	0.580	0.560	0.580	0.546	8,000
2023-05-18	0.600	0.600	0.580	0.580	0.546	180,000
2023-05-17	0.590	0.590	0.590	0.590	0.555	44,000
2023-05-16	0.610	0.610	0.610	0.610	0.574	2,000
2023-05-15	0.590	0.600	0.590	0.600	0.564	224,000
2023-05-12	0.600	0.600	0.600	0.600	0.564	164,000
2023-05-11	0.610	0.610	0.600	0.600	0.564	20,000
2023-05-10	0.630	0.630	0.610	0.620	0.583	144,000
2023-05-09	0.630	0.630	0.630	0.630	0.593	20,000
2023-05-08	0.600	0.620	0.600	0.610	0.574	136,000
2023-05-05	0.590	0.600	0.580	0.600	0.564	312,000
2023-05-04	0.600	0.610	0.590	0.600	0.564	596,000
2023-05-03	0.620	0.620	0.580	0.600	0.564	1,416,000
2023-05-02	0.620	0.620	0.620	0.620	0.583	346,000
2023-04-28	0.630	0.630	0.630	0.630	0.593	100,000
2023-04-25	0.630	0.630	0.630	0.630	0.593	6,000
2023-04-24	0.660	0.660	0.630	0.640	0.602	566,000
2023-04-21	0.640	0.640	0.640	0.640	0.602	208,000
2023-04-20	0.650	0.650	0.640	0.640	0.602	52,000
2023-04-19	0.630	0.640	0.630	0.640	0.602	462,000
2023-04-18	0.650	0.650	0.640	0.640	0.602	848,000
2023-04-17	0.650	0.650	0.650	0.650	0.611	252,000
2023-04-14	0.650	0.650	0.650	0.650	0.611	232,000
2023-04-12	0.670	0.680	0.660	0.660	0.621	306,000
2023-04-11	0.660	0.660	0.660	0.660	0.621	34,000
2023-04-04	0.670	0.680	0.670	0.680	0.640	42,000
2023-04-03	0.660	0.660	0.660	0.660	0.621	54,000
2023-03-31	0.660	0.670	0.650	0.660	0.621	354,000
2023-03-30	0.680	0.680	0.680	0.680	0.640	20,000
2023-03-29	0.710	0.710	0.680	0.680	0.640	130,000
2023-03-28	0.690	0.700	0.680	0.680	0.640	150,000
2023-03-27	0.690	0.690	0.680	0.680	0.640	136,000
2023-03-24	0.680	0.680	0.670	0.670	0.630	112,000
2023-03-22	0.670	0.670	0.670	0.670	0.630	120,000
2023-03-21	0.650	0.660	0.650	0.660	0.621	14,000
2023-03-17	0.660	0.660	0.660	0.660	0.621	20,000
2023-03-16	0.660	0.670	0.650	0.650	0.611	46,000
2023-03-15	0.670	0.670	0.640	0.650	0.611	250,855
2023-03-10	0.650	0.670	0.650	0.670	0.630	66,000
2023-03-09	0.670	0.680	0.670	0.680	0.640	140,000
2023-03-06	0.680	0.690	0.680	0.690	0.649	200,000
2023-03-03	0.680	0.690	0.670	0.680	0.640	220,000
2023-03-01	0.690	0.690	0.690	0.690	0.649	20,000
2023-02-28	0.680	0.690	0.680	0.690	0.649	42,000
2023-02-24	0.700	0.700	0.700	0.700	0.659	48,000
2023-02-22	0.700	0.700	0.700	0.700	0.659	118,000
2023-02-21	0.690	0.690	0.680	0.690	0.649	394,000
2023-02-20	0.700	0.700	0.690	0.700	0.659	42,000
2023-02-17	0.700	0.700	0.690	0.700	0.659	44,000
2023-02-16	0.700	0.710	0.680	0.710	0.668	664,000
2023-02-15	0.710	0.710	0.710	0.710	0.668	6,000

← NewerPage 11 of 15 · 861 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.0350 HKD
2022-09-08	0.0150 HKD
2022-06-27	0.0300 HKD
2021-09-09	0.0200 HKD
2021-07-13	0.0600 HKD
2019-09-11	0.0100 HKD
2019-05-30	0.0500 HKD

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