Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.510	0.510	0.500	0.510	0.483	916,000
2024-08-09	0.520	0.520	0.510	0.520	0.492	968,000
2024-08-08	0.510	0.520	0.510	0.520	0.492	1,140,000
2024-08-07	0.520	0.520	0.500	0.510	0.483	852,000
2024-08-06	0.510	0.520	0.510	0.510	0.483	856,000
2024-08-05	0.510	0.600	0.500	0.500	0.473	2,680,000
2024-08-02	0.520	0.520	0.500	0.510	0.483	932,000
2024-08-01	0.510	0.520	0.510	0.520	0.492	1,068,000
2024-07-31	0.540	0.540	0.510	0.520	0.492	1,616,000
2024-07-30	0.530	0.550	0.520	0.520	0.492	1,004,000
2024-07-29	0.530	0.540	0.520	0.520	0.492	776,000
2024-07-26	0.530	0.550	0.500	0.540	0.511	1,672,000
2024-07-25	0.530	0.550	0.520	0.530	0.502	2,388,000
2024-07-24	0.550	0.550	0.530	0.530	0.502	2,408,000
2024-07-23	0.560	0.560	0.540	0.550	0.520	860,000
2024-07-22	0.540	0.550	0.530	0.550	0.520	820,000
2024-07-19	0.550	0.550	0.530	0.540	0.511	876,000
2024-07-18	0.550	0.550	0.530	0.550	0.520	860,000
2024-07-17	0.550	0.550	0.530	0.550	0.520	856,000
2024-07-16	0.530	0.560	0.520	0.560	0.530	908,000
2024-07-15	0.540	0.560	0.520	0.530	0.502	1,092,000
2024-07-12	0.530	0.540	0.530	0.540	0.511	1,116,000
2024-07-11	0.520	0.530	0.520	0.530	0.502	1,056,000
2024-07-10	0.530	0.530	0.510	0.530	0.502	972,000
2024-07-09	0.530	0.530	0.510	0.520	0.492	1,456,000
2024-07-08	0.570	0.570	0.520	0.530	0.502	1,580,000
2024-07-05	0.570	0.570	0.560	0.570	0.539	1,148,000
2024-07-04	0.570	0.580	0.560	0.570	0.539	1,336,000
2024-07-03	0.560	0.590	0.560	0.570	0.539	1,056,000
2024-07-02	0.590	0.590	0.570	0.570	0.539	948,000
2024-06-28	0.570	0.600	0.560	0.600	0.568	1,060,000
2024-06-27	0.560	0.560	0.550	0.560	0.530	944,000
2024-06-26	0.550	0.570	0.550	0.560	0.530	960,000
2024-06-25	0.550	0.580	0.550	0.560	0.530	972,000
2024-06-24	0.590	0.590	0.550	0.550	0.520	960,000
2024-06-21	0.570	0.580	0.570	0.570	0.539	896,000
2024-06-20	0.580	0.580	0.570	0.580	0.549	872,000
2024-06-19	0.580	0.590	0.560	0.580	0.549	876,000
2024-06-18	0.580	0.590	0.560	0.580	0.549	1,100,000
2024-06-17	0.570	0.580	0.560	0.580	0.549	984,000
2024-06-14	0.570	0.580	0.560	0.570	0.539	872,000
2024-06-13	0.590	0.590	0.560	0.560	0.530	920,000
2024-06-12	0.600	0.600	0.570	0.570	0.539	892,000
2024-06-11	0.590	0.620	0.570	0.590	0.558	1,488,000
2024-06-07	0.580	0.580	0.540	0.570	0.539	844,000
2024-06-06	0.580	0.580	0.550	0.560	0.530	860,000
2024-06-05	0.560	0.570	0.560	0.570	0.539	864,000
2024-06-04	0.570	0.570	0.550	0.560	0.530	952,000
2024-06-03	0.570	0.570	0.540	0.550	0.520	876,000
2024-05-31	0.580	0.600	0.560	0.580	0.517	984,000
2024-05-30	0.580	0.600	0.580	0.580	0.517	988,000
2024-05-29	0.620	0.620	0.580	0.580	0.517	948,000
2024-05-28	0.640	0.640	0.580	0.600	0.535	1,840,000
2024-05-27	0.630	0.640	0.620	0.630	0.561	988,000
2024-05-24	0.630	0.640	0.610	0.630	0.561	1,040,000
2024-05-23	0.630	0.630	0.600	0.610	0.544	968,000
2024-05-22	0.630	0.660	0.620	0.630	0.561	1,112,000
2024-05-21	0.620	0.650	0.620	0.630	0.561	944,000
2024-05-20	0.620	0.660	0.620	0.640	0.570	920,000
2024-05-17	0.580	0.620	0.580	0.620	0.553	1,160,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-05	0.0317 HKD
2024-06-03	0.0338 HKD
2023-06-01	0.0247 HKD
2022-05-31	0.0239 HKD
2021-06-01	0.0065 HKD
2020-06-01	0.0234 HKD
2019-05-30	0.0225 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.