Beijing Jingkelong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	0.660	0.660	0.650	0.660	0.660	140,000
2022-12-13	0.660	0.700	0.660	0.700	0.700	40,000
2022-12-12	0.700	0.720	0.650	0.720	0.720	24,000
2022-12-09	0.700	0.700	0.700	0.700	0.700	1,000
2022-12-08	0.690	0.700	0.640	0.700	0.700	21,000
2022-12-07	0.650	0.660	0.650	0.660	0.660	2,000
2022-12-06	0.700	0.700	0.630	0.640	0.640	5,000
2022-12-05	0.660	0.700	0.620	0.700	0.700	68,000
2022-12-01	0.600	0.660	0.600	0.640	0.640	58,000
2022-11-28	0.580	0.580	0.580	0.580	0.580	2,000
2022-11-24	0.600	0.600	0.580	0.590	0.590	20,000
2022-11-21	0.590	0.610	0.590	0.610	0.610	7,000
2022-11-18	0.610	0.630	0.610	0.610	0.610	143,000
2022-11-16	0.630	0.630	0.630	0.630	0.630	1,000
2022-11-15	0.580	0.630	0.580	0.630	0.630	122,000
2022-11-14	0.580	0.610	0.580	0.610	0.610	26,000
2022-11-11	0.580	0.610	0.580	0.580	0.580	78,000
2022-11-10	0.590	0.590	0.590	0.590	0.590	9,000
2022-11-09	0.580	0.590	0.560	0.590	0.590	58,000
2022-11-08	0.580	0.590	0.580	0.590	0.590	12,000
2022-11-07	0.580	0.610	0.580	0.600	0.600	45,000
2022-11-04	0.590	0.620	0.570	0.600	0.600	13,000
2022-11-02	0.600	0.600	0.600	0.600	0.600	11,000
2022-11-01	0.570	0.600	0.570	0.600	0.600	56,000
2022-10-31	0.580	0.580	0.580	0.580	0.580	16,000
2022-10-28	0.600	0.620	0.570	0.570	0.570	91,000
2022-10-27	0.620	0.620	0.600	0.600	0.600	21,000
2022-10-26	0.610	0.620	0.570	0.620	0.620	152,000
2022-10-24	0.620	0.620	0.550	0.620	0.620	227,000
2022-10-19	0.590	0.630	0.590	0.630	0.630	9,000
2022-10-18	0.650	0.650	0.570	0.640	0.640	3,000
2022-10-17	0.620	0.620	0.600	0.600	0.600	206,000
2022-10-14	0.620	0.620	0.610	0.610	0.610	129,000
2022-10-13	0.640	0.650	0.610	0.650	0.650	60,000
2022-10-07	0.660	0.660	0.650	0.650	0.650	62,000
2022-10-06	0.670	0.700	0.670	0.700	0.700	17,000
2022-10-05	0.680	0.690	0.680	0.690	0.690	23,000
2022-09-30	0.650	0.680	0.650	0.680	0.680	10,000
2022-09-29	0.680	0.690	0.660	0.660	0.660	115,000
2022-09-28	0.660	0.690	0.660	0.670	0.670	135,000
2022-09-27	0.710	0.710	0.660	0.660	0.660	6,000
2022-09-23	0.720	0.720	0.650	0.710	0.710	6,000
2022-09-21	0.700	0.700	0.700	0.700	0.700	46,000
2022-09-20	0.650	0.730	0.650	0.670	0.670	7,000
2022-09-16	0.670	0.670	0.650	0.670	0.670	79,000
2022-09-15	0.700	0.710	0.700	0.710	0.710	80,000
2022-09-09	0.700	0.700	0.690	0.690	0.690	108,000
2022-09-07	0.680	0.710	0.680	0.710	0.710	35,000
2022-09-06	0.700	0.720	0.690	0.700	0.700	63,000
2022-08-29	0.690	0.720	0.690	0.720	0.720	2,000
2022-08-25	0.710	0.710	0.710	0.710	0.710	2,000
2022-08-24	0.730	0.730	0.650	0.690	0.690	153,000
2022-08-23	0.710	0.750	0.710	0.730	0.730	15,000
2022-08-22	0.700	0.700	0.660	0.680	0.680	72,000
2022-08-19	0.740	0.740	0.710	0.710	0.710	58,000
2022-08-18	0.740	0.740	0.740	0.740	0.740	90,000
2022-08-17	0.740	0.750	0.740	0.740	0.740	139,000
2022-08-15	0.740	0.740	0.690	0.740	0.740	12,000
2022-08-10	0.690	0.740	0.690	0.740	0.740	146,000
2022-08-04	0.690	0.690	0.690	0.690	0.690	10,000

← NewerPage 12 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.