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
2022-08-22	0.860	0.880	0.860	0.880	0.811	6,000
2022-08-11	0.890	0.890	0.870	0.870	0.802	8,000
2022-08-10	0.880	0.880	0.860	0.870	0.802	132,000
2022-08-09	0.850	0.850	0.850	0.850	0.784	8,000
2022-08-08	0.830	0.830	0.830	0.830	0.765	30,000
2022-08-05	0.840	0.840	0.840	0.840	0.774	20,000
2022-08-02	0.840	0.840	0.840	0.840	0.774	48,000
2022-08-01	0.850	0.850	0.840	0.850	0.784	10,000
2022-07-29	0.850	0.860	0.840	0.850	0.784	12,000
2022-07-28	0.850	0.870	0.850	0.850	0.784	120,000
2022-07-27	0.820	0.850	0.800	0.850	0.784	160,000
2022-07-26	0.820	0.830	0.820	0.820	0.756	24,000
2022-07-25	0.820	0.840	0.820	0.820	0.756	50,000
2022-07-22	0.840	0.840	0.840	0.840	0.774	122,000
2022-07-19	0.830	0.840	0.830	0.840	0.774	60,000
2022-07-15	0.830	0.840	0.830	0.840	0.774	42,000
2022-07-14	0.860	0.860	0.840	0.840	0.774	52,000
2022-07-13	0.860	0.860	0.850	0.850	0.784	6,000
2022-07-12	0.850	0.850	0.850	0.850	0.784	10,000
2022-07-05	0.850	0.860	0.830	0.850	0.784	30
2022-07-04	0.850	0.850	0.850	0.850	0.784	16,000
2022-06-27	0.850	0.850	0.850	0.850	0.784	50,000
2022-06-22	0.870	0.870	0.870	0.870	0.774	6,000
2022-06-21	0.850	0.870	0.850	0.870	0.774	102,000
2022-06-17	0.860	0.870	0.850	0.870	0.774	44,000
2022-06-16	0.870	0.870	0.870	0.870	0.774	62,000
2022-06-13	0.910	0.910	0.870	0.870	0.774	20,000
2022-06-10	0.850	0.870	0.850	0.870	0.774	11,300
2022-06-09	0.860	0.880	0.840	0.880	0.783	210,000
2022-06-07	0.900	0.900	0.890	0.890	0.792	18,000
2022-06-06	0.870	0.890	0.870	0.890	0.792	40,000
2022-05-31	0.910	0.910	0.900	0.900	0.800	36,000
2022-05-30	0.910	0.910	0.900	0.900	0.800	56,000
2022-05-26	0.900	0.900	0.900	0.900	0.800	56,000
2022-05-25	0.860	0.870	0.860	0.870	0.774	166,000
2022-05-24	0.890	0.890	0.890	0.890	0.792	30,000
2022-05-23	0.860	0.900	0.840	0.900	0.800	32,000
2022-05-17	0.840	0.900	0.830	0.900	0.800	30,000
2022-05-16	0.880	0.900	0.880	0.900	0.800	14,000
2022-05-13	0.900	0.920	0.900	0.910	0.809	118,000
2022-05-11	0.850	0.880	0.780	0.880	0.783	36,000
2022-05-10	0.880	0.880	0.860	0.860	0.765	8,000
2022-04-29	0.880	0.900	0.880	0.900	0.800	60,000
2022-04-25	0.890	0.910	0.890	0.910	0.809	34,000
2022-04-19	0.920	0.920	0.920	0.920	0.818	2,000
2022-04-12	0.920	0.920	0.880	0.910	0.809	8,000
2022-04-11	0.880	0.910	0.880	0.910	0.809	86,000
2022-04-08	0.900	0.910	0.900	0.910	0.809	76,000
2022-04-07	0.910	0.940	0.910	0.920	0.818	58,000
2022-04-06	0.920	0.940	0.920	0.940	0.836	158,000
2022-04-04	0.940	0.980	0.940	0.950	0.845	726,000
2022-04-01	0.930	0.960	0.930	0.950	0.845	354,000
2022-03-31	0.900	0.930	0.880	0.930	0.827	280,000
2022-03-29	0.930	0.950	0.930	0.950	0.845	2,000
2022-03-28	0.960	0.960	0.960	0.960	0.854	20,000
2022-03-25	0.990	0.990	0.960	0.960	0.854	44,000
2022-03-24	0.930	0.930	0.930	0.930	0.827	10,000
2022-03-18	0.930	0.990	0.900	0.930	0.827	20,000
2022-03-17	0.970	0.970	0.900	0.930	0.827	264,280
2022-03-15	0.940	0.950	0.940	0.950	0.845	52,000

← NewerPage 13 of 15 · 857 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.