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
2022-03-14	0.970	0.970	0.950	0.950	0.845	40,000
2022-03-11	0.960	1.000	0.870	0.990	0.880	24,000
2022-03-07	1.030	1.030	1.030	1.030	0.916	40,000
2022-03-04	1.030	1.030	1.030	1.030	0.916	2,000
2022-03-03	0.970	1.010	0.970	1.010	0.898	188,000
2022-03-02	0.960	0.960	0.960	0.960	0.854	66,000
2022-03-01	0.980	0.980	0.980	0.980	0.872	120,000
2022-02-28	0.970	0.980	0.970	0.980	0.872	220,000
2022-02-25	0.990	0.990	0.990	0.990	0.880	14,000
2022-02-24	0.980	0.990	0.970	0.970	0.863	80,000
2022-02-23	1.010	1.010	0.950	1.000	0.889	1,548,000
2022-02-22	1.040	1.040	1.030	1.030	0.916	6,000
2022-02-21	1.000	1.030	1.000	1.030	0.916	6,000
2022-02-18	1.000	1.020	1.000	1.020	0.907	162,000
2022-02-16	1.040	1.040	1.020	1.030	0.916	150,000
2022-02-15	1.030	1.040	1.030	1.040	0.925	20,000
2022-02-11	1.020	1.030	1.020	1.020	0.907	24,000
2022-02-10	1.020	1.020	1.000	1.020	0.907	144,000
2022-02-09	1.000	1.040	1.000	1.040	0.925	36,800
2022-01-27	1.020	1.030	1.010	1.030	0.916	170,000
2022-01-26	1.020	1.020	1.020	1.020	0.907	50,000
2022-01-25	1.000	1.040	1.000	1.020	0.907	32,000
2022-01-24	1.020	1.020	1.010	1.010	0.898	130,000
2022-01-21	1.020	1.050	1.020	1.020	0.907	212,000
2022-01-20	1.020	1.020	1.020	1.020	0.907	252,000
2022-01-19	1.000	1.000	1.000	1.000	0.889	4,000
2022-01-18	1.020	1.020	1.020	1.020	0.907	200,000
2022-01-14	1.020	1.020	1.020	1.020	0.907	2,000
2022-01-12	1.000	1.010	0.980	1.010	0.898	34,000
2022-01-10	1.000	1.020	1.000	1.020	0.907	94,000
2022-01-06	1.010	1.010	1.010	1.010	0.898	4,000
2022-01-05	1.000	1.010	0.980	0.990	0.880	56,000
2022-01-04	1.030	1.030	1.010	1.010	0.898	70,000
2022-01-03	1.030	1.030	1.010	1.010	0.898	484,000
2021-12-31	1.020	1.030	1.020	1.030	0.916	98,000
2021-12-30	1.040	1.040	1.010	1.030	0.916	16,000
2021-12-28	1.040	1.040	1.030	1.030	0.916	2,125
2021-12-24	1.010	1.030	1.010	1.030	0.916	204,000
2021-12-23	1.030	1.030	1.020	1.020	0.907	178,000
2021-12-22	1.060	1.060	1.050	1.050	0.934	160,000
2021-12-21	1.030	1.040	1.020	1.040	0.925	12,000
2021-12-20	1.030	1.050	1.030	1.030	0.916	40,000
2021-12-16	1.020	1.050	1.020	1.050	0.934	16,000
2021-12-15	1.050	1.050	1.020	1.030	0.916	14,000
2021-12-13	1.060	1.060	1.030	1.030	0.916	54,000
2021-12-10	1.050	1.050	1.050	1.050	0.934	46,000
2021-12-09	1.060	1.060	1.040	1.060	0.943	128,000
2021-12-08	1.040	1.060	1.040	1.060	0.943	6,000
2021-12-07	1.010	1.060	1.010	1.010	0.898	138,000
2021-12-06	1.030	1.030	1.030	1.030	0.916	54,000
2021-12-03	1.000	1.050	1.000	1.050	0.934	12,000
2021-12-02	1.050	1.050	1.030	1.050	0.934	244,000
2021-12-01	1.050	1.050	1.040	1.040	0.925	12,000
2021-11-30	1.040	1.060	1.030	1.040	0.925	398,000
2021-11-26	1.020	1.020	1.020	1.020	0.907	28,000
2021-11-25	1.020	1.030	1.010	1.030	0.916	114,000
2021-11-24	1.010	1.010	1.010	1.010	0.898	118,000
2021-11-23	1.010	1.030	1.010	1.030	0.916	36,000
2021-11-22	1.030	1.030	1.030	1.030	0.916	6,000
2021-11-19	1.010	1.040	1.010	1.040	0.925	208,000

← NewerPage 14 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.