Beijing Jingkelong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.380	0.420	0.375	0.420	0.420	11,000
2024-05-22	0.400	0.400	0.400	0.400	0.400	25,000
2024-05-21	0.400	0.400	0.400	0.400	0.400	80,000
2024-05-17	0.410	0.415	0.410	0.415	0.415	6,000
2024-05-13	0.415	0.415	0.400	0.400	0.400	20,000
2024-05-10	0.370	0.370	0.370	0.370	0.370	9,000
2024-05-08	0.370	0.370	0.370	0.370	0.370	13,000
2024-05-03	0.365	0.375	0.365	0.370	0.370	66,000
2024-04-18	0.400	0.415	0.400	0.415	0.415	13,000
2024-04-12	0.415	0.415	0.400	0.400	0.400	2,000
2024-04-02	0.390	0.410	0.385	0.410	0.410	746,000
2024-03-28	0.380	0.385	0.380	0.385	0.385	15,000
2024-03-27	0.390	0.390	0.375	0.375	0.375	34,000
2024-03-26	0.405	0.410	0.395	0.400	0.400	268,000
2024-03-25	0.410	0.440	0.410	0.425	0.425	27,000
2024-03-21	0.410	0.440	0.410	0.410	0.410	1,000
2024-03-20	0.405	0.405	0.405	0.405	0.405	222,000
2024-03-19	0.410	0.410	0.400	0.400	0.400	207,000
2024-03-18	0.420	0.420	0.410	0.410	0.410	4,000
2024-03-15	0.430	0.430	0.430	0.430	0.430	59,000
2024-03-14	0.435	0.435	0.435	0.435	0.435	10,000
2024-03-08	0.475	0.475	0.450	0.450	0.450	1,000
2024-03-04	0.485	0.485	0.450	0.450	0.450	9,000
2024-02-23	0.475	0.480	0.475	0.480	0.480	41,000
2024-02-22	0.460	0.465	0.460	0.465	0.465	20,000
2024-02-21	0.500	0.500	0.450	0.460	0.460	796,000
2024-02-20	0.450	0.475	0.450	0.475	0.475	151,000
2024-02-16	0.450	0.460	0.450	0.460	0.460	42,000
2024-02-14	0.500	0.510	0.500	0.500	0.500	101,000
2024-02-08	0.495	0.500	0.495	0.500	0.500	76,000
2024-02-06	0.485	0.485	0.480	0.480	0.480	59,000
2024-01-31	0.480	0.480	0.450	0.450	0.450	2,000
2024-01-30	0.445	0.460	0.445	0.460	0.460	6,000
2024-01-29	0.490	0.490	0.490	0.490	0.490	1,000
2024-01-26	0.475	0.475	0.475	0.475	0.475	53,000
2024-01-19	0.490	0.490	0.490	0.490	0.490	2,000
2024-01-17	0.455	0.455	0.455	0.455	0.455	7,000
2024-01-15	0.455	0.455	0.455	0.455	0.455	1,000
2024-01-12	0.500	0.500	0.480	0.480	0.480	147,000
2024-01-10	0.470	0.490	0.470	0.485	0.485	159,000
2024-01-09	0.475	0.475	0.445	0.475	0.475	575,000
2024-01-04	0.490	0.490	0.490	0.490	0.490	1,000
2024-01-03	0.490	0.490	0.490	0.490	0.490	8,000
2024-01-02	0.440	0.475	0.440	0.475	0.475	10,000
2023-12-28	0.475	0.485	0.475	0.480	0.480	66,000
2023-12-18	0.450	0.450	0.420	0.450	0.450	29,000
2023-12-12	0.435	0.440	0.435	0.440	0.440	101,000
2023-12-08	0.440	0.450	0.425	0.450	0.450	34,000
2023-12-07	0.420	0.425	0.415	0.425	0.425	44,000
2023-12-06	0.450	0.450	0.410	0.410	0.410	14,000
2023-12-05	0.435	0.435	0.420	0.420	0.420	46,000
2023-11-28	0.475	0.475	0.430	0.475	0.475	26,000
2023-11-22	0.450	0.450	0.450	0.450	0.450	11,000
2023-11-21	0.455	0.455	0.455	0.455	0.455	11,000
2023-11-10	0.460	0.460	0.460	0.460	0.460	106,000
2023-11-09	0.470	0.480	0.460	0.460	0.460	9,000
2023-11-08	0.460	0.460	0.460	0.460	0.460	67,000
2023-11-06	0.455	0.455	0.455	0.455	0.455	2,000
2023-11-02	0.470	0.470	0.455	0.455	0.455	93,000
2023-10-31	0.430	0.475	0.430	0.465	0.465	40,000

← NewerPage 9 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.