Beijing Jingkelong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.600	0.600	0.600	0.600	0.600	17,000
2023-04-25	0.620	0.620	0.600	0.600	0.600	51,000
2023-04-18	0.590	0.650	0.590	0.650	0.650	82,000
2023-04-14	0.590	0.610	0.590	0.610	0.610	22,000
2023-04-13	0.620	0.620	0.590	0.590	0.590	24,000
2023-04-11	0.620	0.620	0.600	0.610	0.610	7,000
2023-04-06	0.610	0.620	0.600	0.620	0.620	20,000
2023-04-04	0.620	0.620	0.590	0.600	0.600	21,000
2023-04-03	0.600	0.620	0.580	0.620	0.620	14,000
2023-03-31	0.610	0.610	0.590	0.600	0.600	98,000
2023-03-29	0.600	0.610	0.580	0.610	0.610	305,000
2023-03-23	0.630	0.630	0.610	0.610	0.610	112,000
2023-03-22	0.610	0.630	0.610	0.630	0.630	24,000
2023-03-21	0.600	0.630	0.600	0.610	0.610	42,000
2023-03-20	0.610	0.610	0.610	0.610	0.610	9,000
2023-03-17	0.610	0.610	0.610	0.610	0.610	5,000
2023-03-16	0.620	0.630	0.610	0.610	0.610	177,000
2023-03-15	0.640	0.640	0.610	0.620	0.620	4,000
2023-03-14	0.640	0.640	0.590	0.640	0.640	993,000
2023-03-13	0.680	0.700	0.660	0.660	0.660	82,000
2023-03-10	0.680	0.680	0.640	0.660	0.660	676,000
2023-03-07	0.710	0.710	0.690	0.710	0.710	17,000
2023-03-06	0.700	0.710	0.680	0.710	0.710	52,000
2023-03-03	0.700	0.730	0.700	0.700	0.700	200
2023-03-02	0.690	0.690	0.690	0.690	0.690	9,000
2023-03-01	0.720	0.720	0.690	0.690	0.690	2,000
2023-02-27	0.720	0.720	0.700	0.700	0.700	22,000
2023-02-24	0.730	0.750	0.700	0.710	0.710	525,000
2023-02-23	0.720	0.720	0.710	0.710	0.710	21,000
2023-02-21	0.720	0.720	0.710	0.720	0.720	21,000
2023-02-20	0.710	0.730	0.710	0.730	0.730	6,000
2023-02-15	0.740	0.750	0.710	0.720	0.720	111,000
2023-02-08	0.720	0.740	0.720	0.740	0.740	30,000
2023-02-07	0.720	0.740	0.720	0.740	0.740	42,000
2023-02-06	0.740	0.740	0.710	0.720	0.720	47,000
2023-02-03	0.700	0.750	0.690	0.750	0.750	61,000
2023-02-01	0.710	0.720	0.710	0.720	0.720	8,000
2023-01-31	0.740	0.740	0.690	0.690	0.690	76,000
2023-01-30	0.730	0.730	0.730	0.730	0.730	1,000
2023-01-27	0.730	0.750	0.700	0.750	0.750	51,000
2023-01-26	0.720	0.740	0.710	0.740	0.740	34,000
2023-01-16	0.700	0.730	0.700	0.730	0.730	17,000
2023-01-13	0.680	0.680	0.680	0.680	0.680	19,000
2023-01-11	0.690	0.740	0.680	0.720	0.720	7,000
2023-01-10	0.670	0.690	0.670	0.690	0.690	43,000
2023-01-09	0.720	0.720	0.670	0.680	0.680	101,000
2023-01-06	0.680	0.700	0.680	0.680	0.680	63,000
2023-01-05	0.690	0.710	0.680	0.680	0.680	92,000
2023-01-04	0.710	0.710	0.670	0.690	0.690	3,000
2023-01-03	0.690	0.710	0.690	0.710	0.710	5,000
2022-12-30	0.670	0.670	0.660	0.670	0.670	40,000
2022-12-29	0.710	0.720	0.670	0.670	0.670	5,000
2022-12-28	0.730	0.730	0.670	0.690	0.690	159,000
2022-12-23	0.700	0.730	0.660	0.730	0.730	35,000
2022-12-22	0.680	0.700	0.650	0.700	0.700	23,000
2022-12-21	0.660	0.660	0.650	0.650	0.650	44,000
2022-12-20	0.670	0.700	0.660	0.660	0.660	9,000
2022-12-19	0.730	0.730	0.670	0.670	0.670	4,000
2022-12-16	0.680	0.680	0.660	0.660	0.660	12,000
2022-12-15	0.710	0.710	0.660	0.660	0.660	4,000

← NewerPage 11 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.