Beijing Jingkelong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.680	0.690	0.670	0.690	0.690	57,000
2022-07-28	0.690	0.700	0.690	0.690	0.690	43,000
2022-07-27	0.690	0.690	0.690	0.690	0.690	1,000
2022-07-26	0.660	0.670	0.660	0.670	0.670	44,000
2022-07-25	0.680	0.680	0.640	0.660	0.660	112,000
2022-07-22	0.710	0.710	0.650	0.690	0.690	1,096,000
2022-07-20	0.720	0.720	0.710	0.720	0.720	21,000
2022-07-19	0.740	0.790	0.720	0.720	0.720	123,000
2022-07-18	0.750	0.750	0.750	0.750	0.750	60,000
2022-07-14	0.770	0.780	0.770	0.780	0.780	29,000
2022-07-13	0.750	0.750	0.750	0.750	0.750	1,000
2022-07-12	0.750	0.750	0.750	0.750	0.750	14,000
2022-07-11	0.800	0.800	0.790	0.790	0.790	3,000
2022-07-08	0.790	0.790	0.790	0.790	0.790	32,000
2022-07-07	0.740	0.780	0.730	0.780	0.780	105,000
2022-07-06	0.740	0.750	0.740	0.750	0.750	1,000
2022-07-05	0.760	0.760	0.760	0.760	0.760	1,000
2022-07-04	0.770	0.770	0.740	0.740	0.740	351,000
2022-06-30	0.760	0.800	0.760	0.800	0.800	2,000
2022-06-29	0.770	0.770	0.770	0.770	0.770	3,000
2022-06-28	0.760	0.810	0.760	0.760	0.760	88,000
2022-06-27	0.750	0.750	0.740	0.740	0.740	165,000
2022-06-24	0.750	0.770	0.750	0.750	0.750	52,000
2022-06-23	0.760	0.760	0.750	0.760	0.760	62,000
2022-06-22	0.770	0.770	0.770	0.770	0.770	7,000
2022-06-17	0.750	0.770	0.740	0.770	0.770	40,000
2022-06-16	0.830	0.830	0.730	0.730	0.730	346,000
2022-06-15	0.750	0.790	0.740	0.750	0.750	1,000
2022-06-14	0.750	0.750	0.750	0.750	0.750	13,000
2022-06-13	0.750	0.750	0.750	0.750	0.750	10,000
2022-06-10	0.750	0.760	0.750	0.760	0.760	60,000
2022-06-09	0.760	0.770	0.740	0.770	0.770	46,000
2022-06-08	0.760	0.760	0.760	0.760	0.760	48,000
2022-06-07	0.740	0.770	0.740	0.770	0.770	42,000
2022-06-02	0.780	0.780	0.780	0.780	0.780	10,000
2022-06-01	0.800	0.800	0.790	0.790	0.790	20,000
2022-05-31	0.750	0.790	0.750	0.790	0.790	39,000
2022-05-30	0.800	0.800	0.740	0.740	0.740	426,000
2022-05-27	0.830	0.830	0.820	0.820	0.820	10,000
2022-05-25	0.810	0.820	0.810	0.820	0.820	56,000
2022-05-24	0.780	0.830	0.780	0.810	0.810	53,000
2022-05-20	0.780	0.820	0.780	0.780	0.780	37,000
2022-05-18	0.830	0.830	0.820	0.830	0.771	69,000
2022-05-17	0.820	0.840	0.820	0.830	0.771	125,000
2022-05-16	0.810	0.810	0.810	0.810	0.753	13,000
2022-05-06	0.830	0.830	0.820	0.820	0.762	1,000
2022-05-05	0.830	0.840	0.830	0.830	0.771	400,000
2022-05-04	0.830	0.830	0.830	0.830	0.771	20,000
2022-05-03	0.830	0.840	0.830	0.830	0.771	73,000
2022-04-29	0.810	0.840	0.810	0.840	0.781	2,000
2022-04-27	0.830	0.830	0.760	0.810	0.753	1,411,000
2022-04-26	0.830	0.840	0.820	0.830	0.771	1,000
2022-04-25	0.840	0.860	0.830	0.830	0.771	67,000
2022-04-22	0.840	0.840	0.840	0.840	0.781	32,000
2022-04-21	0.860	0.860	0.840	0.840	0.781	28,000
2022-04-20	0.840	0.870	0.840	0.870	0.809	2,000
2022-04-19	0.850	0.850	0.840	0.840	0.781	30,000
2022-04-13	0.880	0.880	0.880	0.880	0.818	22,000
2022-04-12	0.870	0.870	0.870	0.870	0.809	22,000
2022-04-11	0.870	0.870	0.870	0.870	0.809	1,000

← NewerPage 13 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.