Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.570	0.580	0.570	0.570	0.508	628,000
2024-05-14	0.550	0.590	0.550	0.580	0.517	1,320,000
2024-05-13	0.580	0.600	0.560	0.560	0.499	1,384,000
2024-05-10	0.550	0.590	0.550	0.580	0.517	1,120,000
2024-05-09	0.540	0.560	0.540	0.550	0.490	1,016,000
2024-05-08	0.550	0.560	0.540	0.560	0.499	1,140,000
2024-05-07	0.530	0.570	0.530	0.530	0.472	1,028,000
2024-05-06	0.560	0.570	0.530	0.560	0.499	868,000
2024-05-03	0.540	0.570	0.530	0.530	0.472	944,000
2024-05-02	0.560	0.560	0.520	0.530	0.472	992,000
2024-04-30	0.540	0.560	0.520	0.550	0.490	1,212,000
2024-04-29	0.530	0.540	0.510	0.540	0.481	1,036,000
2024-04-26	0.540	0.550	0.510	0.540	0.481	956,000
2024-04-25	0.540	0.560	0.530	0.530	0.472	1,240,000
2024-04-24	0.500	0.500	0.500	0.500	0.446	8,000
2024-04-23	0.500	0.500	0.500	0.500	0.446	0
2024-04-22	0.500	0.510	0.500	0.500	0.446	56,000
2024-04-19	0.510	0.510	0.500	0.500	0.446	1,024,000
2024-04-18	0.510	0.510	0.510	0.510	0.455	1,028,000
2024-04-17	0.500	0.510	0.500	0.510	0.455	1,012,000
2024-04-16	0.500	0.500	0.500	0.500	0.446	20,000
2024-04-15	0.500	0.500	0.500	0.500	0.446	16,000
2024-04-12	0.500	0.500	0.500	0.500	0.446	20,000
2024-04-11	0.500	0.520	0.500	0.500	0.446	108,000
2024-04-10	0.520	0.520	0.500	0.500	0.446	32,000
2024-04-09	0.520	0.520	0.520	0.520	0.463	0
2024-04-08	0.520	0.520	0.520	0.520	0.463	52,000
2024-04-05	0.520	0.520	0.520	0.520	0.463	12,000
2024-04-03	0.520	0.520	0.520	0.520	0.463	0
2024-04-02	0.510	0.520	0.490	0.520	0.463	396,000
2024-03-28	0.530	0.530	0.490	0.520	0.463	1,172,000
2024-03-27	0.540	0.540	0.510	0.530	0.472	640,000
2024-03-26	0.640	0.640	0.520	0.540	0.481	916,000
2024-03-25	0.550	0.620	0.540	0.620	0.553	68,000
2024-03-22	0.570	0.570	0.530	0.530	0.472	56,000
2024-03-21	0.590	0.590	0.530	0.560	0.499	204,000
2024-03-20	0.560	0.580	0.540	0.540	0.481	104,000
2024-03-19	0.550	0.550	0.550	0.550	0.490	48,000
2024-03-18	0.590	0.590	0.590	0.590	0.526	0
2024-03-15	0.600	0.600	0.600	0.600	0.535	0
2024-03-14	0.610	0.610	0.610	0.610	0.544	4,000
2024-03-13	0.570	0.570	0.570	0.570	0.508	0
2024-03-12	0.590	0.590	0.590	0.590	0.526	0
2024-03-11	0.560	0.600	0.540	0.590	0.526	92,000
2024-03-08	0.520	0.560	0.520	0.560	0.499	276,000
2024-03-07	0.580	0.580	0.580	0.580	0.517	0
2024-03-06	0.590	0.590	0.590	0.590	0.526	0
2024-03-05	0.560	0.560	0.560	0.560	0.499	0
2024-03-04	0.550	0.600	0.550	0.580	0.517	88,000
2024-03-01	0.560	0.560	0.560	0.560	0.499	0
2024-02-29	0.560	0.560	0.560	0.560	0.499	0
2024-02-28	0.570	0.570	0.570	0.570	0.508	0
2024-02-27	0.560	0.580	0.560	0.580	0.517	156,000
2024-02-26	0.570	0.570	0.570	0.570	0.508	0
2024-02-23	0.530	0.570	0.520	0.570	0.508	168,000
2024-02-22	0.490	0.530	0.485	0.530	0.472	240,000
2024-02-21	0.550	0.550	0.550	0.550	0.490	4,000
2024-02-20	0.540	0.540	0.540	0.540	0.481	0
2024-02-19	0.540	0.540	0.540	0.540	0.481	0
2024-02-16	0.540	0.540	0.540	0.540	0.481	0

← NewerPage 11 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.