Beijing Jingkelong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	0.475	0.480	0.455	0.480	0.480	64,000
2023-10-16	0.485	0.490	0.470	0.485	0.485	100,000
2023-10-13	0.490	0.495	0.480	0.490	0.490	108,000
2023-10-12	0.495	0.500	0.485	0.490	0.490	223,000
2023-10-11	0.500	0.500	0.485	0.500	0.500	132,000
2023-10-10	0.500	0.510	0.485	0.510	0.510	105,000
2023-10-09	0.500	0.510	0.490	0.510	0.510	66,000
2023-10-06	0.500	0.510	0.485	0.510	0.510	54,000
2023-10-05	0.500	0.500	0.500	0.500	0.500	3,000
2023-09-29	0.500	0.520	0.500	0.500	0.500	3,000
2023-09-28	0.510	0.520	0.500	0.500	0.500	21,000
2023-09-26	0.540	0.540	0.510	0.520	0.520	31,000
2023-09-25	0.530	0.530	0.520	0.530	0.530	201,000
2023-09-22	0.530	0.550	0.530	0.550	0.550	200,000
2023-09-11	0.540	0.560	0.500	0.560	0.560	36,000
2023-09-04	0.500	0.530	0.500	0.530	0.530	75,000
2023-08-31	0.520	0.520	0.495	0.500	0.500	26,000
2023-08-30	0.490	0.550	0.490	0.520	0.520	11,000
2023-08-29	0.500	0.530	0.500	0.520	0.520	21,000
2023-08-28	0.540	0.540	0.500	0.500	0.500	7,000
2023-08-25	0.560	0.560	0.510	0.510	0.510	240,000
2023-08-23	0.570	0.580	0.570	0.580	0.580	2,000
2023-08-21	0.570	0.600	0.570	0.600	0.600	12,000
2023-08-18	0.570	0.630	0.560	0.570	0.570	97,000
2023-08-16	0.610	0.610	0.570	0.600	0.600	235,000
2023-08-15	0.580	0.580	0.580	0.580	0.580	39,000
2023-08-11	0.590	0.590	0.580	0.580	0.580	41,000
2023-08-10	0.560	0.620	0.560	0.620	0.620	4,000
2023-08-07	0.560	0.560	0.560	0.560	0.560	2,000
2023-08-04	0.570	0.570	0.560	0.570	0.570	111,000
2023-08-03	0.610	0.610	0.570	0.570	0.570	2,000
2023-08-02	0.560	0.590	0.560	0.590	0.590	69,000
2023-08-01	0.620	0.620	0.570	0.570	0.570	2,000
2023-07-31	0.560	0.600	0.560	0.570	0.570	24,000
2023-07-13	0.590	0.590	0.590	0.590	0.590	151,000
2023-07-11	0.550	0.600	0.550	0.590	0.590	89,000
2023-07-10	0.570	0.630	0.570	0.590	0.590	15,000
2023-07-07	0.570	0.570	0.560	0.570	0.570	121,000
2023-07-05	0.570	0.580	0.570	0.580	0.580	45,000
2023-07-04	0.540	0.580	0.540	0.580	0.580	82,000
2023-06-20	0.590	0.590	0.590	0.590	0.590	83,000
2023-06-19	0.600	0.600	0.580	0.580	0.580	81,000
2023-06-16	0.580	0.620	0.550	0.560	0.560	16,000
2023-06-15	0.560	0.560	0.550	0.550	0.550	60,000
2023-06-09	0.540	0.560	0.540	0.560	0.560	50,000
2023-06-07	0.510	0.530	0.510	0.530	0.530	18,000
2023-06-06	0.570	0.570	0.500	0.540	0.540	940,000
2023-06-05	0.570	0.570	0.570	0.570	0.570	24,000
2023-06-02	0.590	0.590	0.590	0.590	0.590	1,000
2023-05-24	0.590	0.640	0.580	0.590	0.590	2,000
2023-05-22	0.590	0.630	0.590	0.590	0.590	4,000
2023-05-19	0.590	0.590	0.590	0.590	0.590	12,000
2023-05-17	0.600	0.600	0.580	0.580	0.580	101,000
2023-05-16	0.590	0.590	0.570	0.580	0.580	336,000
2023-05-12	0.610	0.610	0.590	0.590	0.590	8,000
2023-05-08	0.620	0.620	0.590	0.590	0.590	21,000
2023-05-05	0.590	0.620	0.590	0.590	0.590	187,000
2023-05-04	0.660	0.660	0.600	0.600	0.600	6,000
2023-04-28	0.590	0.670	0.590	0.670	0.670	7,000
2023-04-27	0.600	0.600	0.590	0.590	0.590	24,000

← NewerPage 10 of 15 · 881 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-19	0.0586 HKD
2021-05-27	0.1206 HKD
2020-06-26	0.0875 HKD
2019-05-30	0.0911 HKD

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