Beijing Jingkelong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.375	0.375	0.360	0.360	0.360	35,000
2024-11-13	0.375	0.375	0.375	0.375	0.375	11,000
2024-11-12	0.385	0.385	0.375	0.375	0.375	31,000
2024-11-11	0.385	0.385	0.375	0.385	0.385	93,000
2024-11-08	0.415	0.415	0.385	0.385	0.385	12,000
2024-11-07	0.385	0.405	0.385	0.385	0.385	29,000
2024-11-06	0.395	0.395	0.385	0.385	0.385	12,000
2024-11-05	0.400	0.410	0.400	0.405	0.405	72,000
2024-11-04	0.375	0.395	0.340	0.395	0.395	72,000
2024-11-01	0.360	0.365	0.340	0.365	0.365	48,000
2024-10-31	0.345	0.345	0.340	0.345	0.345	182,000
2024-10-30	0.345	0.345	0.345	0.345	0.345	12,000
2024-10-24	0.345	0.360	0.345	0.350	0.350	76,000
2024-10-23	0.340	0.345	0.335	0.335	0.335	45,000
2024-10-21	0.320	0.320	0.310	0.320	0.320	21,000
2024-10-18	0.335	0.335	0.325	0.325	0.325	222,000
2024-10-17	0.360	0.360	0.330	0.340	0.340	46,000
2024-10-16	0.330	0.365	0.320	0.365	0.365	59,000
2024-10-14	0.365	0.420	0.320	0.330	0.330	150,000
2024-10-10	0.410	0.410	0.360	0.360	0.360	3,000
2024-10-09	0.365	0.370	0.365	0.370	0.370	110,000
2024-10-08	0.410	0.410	0.370	0.405	0.405	377,000
2024-10-07	0.385	0.415	0.385	0.410	0.410	416,000
2024-10-04	0.390	0.390	0.355	0.385	0.385	25,000
2024-10-03	0.400	0.420	0.360	0.390	0.390	250,000
2024-10-02	0.375	0.390	0.325	0.370	0.370	375,000
2024-09-30	0.340	0.360	0.300	0.350	0.350	358,000
2024-09-27	0.355	0.355	0.300	0.300	0.300	27,000
2024-09-26	0.285	0.330	0.280	0.325	0.325	38,000
2024-09-25	0.315	0.315	0.305	0.305	0.305	198,000
2024-09-23	0.315	0.315	0.300	0.315	0.315	603,000
2024-09-19	0.325	0.325	0.305	0.325	0.325	21,000
2024-09-13	0.325	0.325	0.325	0.325	0.325	3,000
2024-09-04	0.330	0.330	0.320	0.325	0.325	121,000
2024-09-02	0.330	0.330	0.330	0.330	0.330	34,000
2024-08-29	0.345	0.345	0.330	0.330	0.330	7,000
2024-08-28	0.340	0.345	0.340	0.340	0.340	30,000
2024-08-23	0.360	0.380	0.360	0.360	0.360	184,000
2024-08-22	0.380	0.380	0.365	0.365	0.365	6,000
2024-08-19	0.400	0.400	0.400	0.400	0.400	21,000
2024-08-12	0.380	0.390	0.380	0.390	0.390	2,000
2024-08-08	0.390	0.390	0.390	0.390	0.390	4,000
2024-08-07	0.400	0.400	0.380	0.390	0.390	23,000
2024-08-06	0.400	0.400	0.400	0.400	0.400	13,000
2024-08-05	0.380	0.400	0.380	0.400	0.400	14,000
2024-07-31	0.400	0.400	0.400	0.400	0.400	10,000
2024-07-30	0.400	0.400	0.400	0.400	0.400	1,000
2024-07-10	0.410	0.410	0.410	0.410	0.410	1,000
2024-07-09	0.380	0.380	0.380	0.380	0.380	11,000
2024-07-08	0.415	0.415	0.415	0.415	0.415	1,000
2024-07-05	0.400	0.400	0.380	0.380	0.380	61,000
2024-06-28	0.405	0.405	0.405	0.405	0.405	39,000
2024-06-27	0.375	0.375	0.375	0.375	0.375	4,000
2024-06-19	0.410	0.410	0.375	0.375	0.375	2,000
2024-06-14	0.375	0.395	0.375	0.395	0.395	13,000
2024-06-11	0.415	0.415	0.415	0.415	0.415	1,000
2024-06-05	0.375	0.385	0.375	0.385	0.385	10,000
2024-05-29	0.405	0.405	0.405	0.405	0.405	4,000
2024-05-28	0.375	0.405	0.375	0.405	0.405	1,000
2024-05-27	0.375	0.400	0.375	0.400	0.400	19,000

← NewerPage 8 of 15 · 878 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.