Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.550	0.550	0.540	0.540	0.481	76,000
2024-02-14	0.540	0.540	0.540	0.540	0.481	0
2024-02-09	0.550	0.550	0.550	0.550	0.490	0
2024-02-08	0.560	0.560	0.560	0.560	0.499	68,000
2024-02-07	0.560	0.560	0.560	0.560	0.499	12,000
2024-02-06	0.570	0.570	0.570	0.570	0.508	48,000
2024-02-05	0.580	0.580	0.580	0.580	0.517	0
2024-02-02	0.580	0.580	0.580	0.580	0.517	0
2024-02-01	0.580	0.580	0.580	0.580	0.517	0
2024-01-31	0.580	0.580	0.580	0.580	0.517	8,000
2024-01-30	0.580	0.580	0.580	0.580	0.517	12,000
2024-01-29	0.590	0.590	0.590	0.590	0.526	0
2024-01-26	0.600	0.600	0.600	0.600	0.535	0
2024-01-25	0.620	0.620	0.620	0.620	0.553	0
2024-01-24	0.580	0.630	0.580	0.620	0.553	1,352,000
2024-01-23	0.630	0.630	0.630	0.630	0.561	0
2024-01-22	0.570	0.570	0.570	0.570	0.508	1,004,000
2024-01-19	0.590	0.590	0.590	0.590	0.526	20,000
2024-01-18	0.580	0.590	0.580	0.590	0.526	340,000
2024-01-17	0.610	0.610	0.610	0.610	0.544	0
2024-01-16	0.600	0.630	0.600	0.610	0.544	764,000
2024-01-15	0.600	0.600	0.600	0.600	0.535	0
2024-01-12	0.600	0.600	0.600	0.600	0.535	0
2024-01-11	0.590	0.600	0.590	0.600	0.535	188,000
2024-01-10	0.610	0.630	0.580	0.630	0.561	1,124,000
2024-01-09	0.640	0.640	0.640	0.640	0.570	0
2024-01-08	0.630	0.660	0.620	0.640	0.570	1,144,000
2024-01-05	0.640	0.670	0.630	0.630	0.561	1,032,000
2024-01-04	0.650	0.650	0.630	0.640	0.570	532,000
2024-01-03	0.650	0.660	0.650	0.650	0.579	864,000
2024-01-02	0.630	0.660	0.630	0.650	0.579	1,036,000
2023-12-29	0.620	0.660	0.610	0.630	0.561	1,136,000
2023-12-28	0.610	0.620	0.610	0.620	0.553	1,176,000
2023-12-27	0.630	0.650	0.620	0.620	0.553	1,124,000
2023-12-22	0.610	0.660	0.590	0.660	0.588	1,576,000
2023-12-21	0.620	0.630	0.610	0.630	0.561	792,000
2023-12-20	0.630	0.650	0.600	0.640	0.570	1,176,000
2023-12-19	0.660	0.740	0.650	0.650	0.579	1,024,000
2023-12-18	0.680	0.680	0.670	0.680	0.606	912,000
2023-12-15	0.670	0.680	0.670	0.680	0.606	904,000
2023-12-14	0.670	0.690	0.670	0.670	0.597	1,068,000
2023-12-13	0.670	0.690	0.660	0.670	0.597	1,040,000
2023-12-12	0.670	0.680	0.640	0.670	0.597	892,000
2023-12-11	0.650	0.650	0.640	0.650	0.579	904,000
2023-12-08	0.680	0.680	0.650	0.650	0.579	792,000
2023-12-07	0.650	0.680	0.640	0.680	0.606	676,000
2023-12-06	0.650	0.650	0.640	0.650	0.579	812,000
2023-12-05	0.680	0.700	0.640	0.640	0.570	1,028,000
2023-12-04	0.700	0.700	0.660	0.680	0.606	1,624,000
2023-12-01	0.700	0.700	0.690	0.700	0.624	1,516,000
2023-11-30	0.720	0.730	0.690	0.690	0.615	1,688,000
2023-11-29	0.720	0.740	0.710	0.710	0.633	1,632,000
2023-11-28	0.700	0.730	0.700	0.730	0.651	1,524,000
2023-11-27	0.720	0.730	0.700	0.710	0.633	1,636,000
2023-11-24	0.770	0.770	0.730	0.730	0.651	1,460,000
2023-11-23	0.720	0.770	0.720	0.770	0.686	1,508,000
2023-11-22	0.730	0.740	0.710	0.720	0.642	1,452,000
2023-11-21	0.740	0.750	0.710	0.720	0.642	1,568,000
2023-11-20	0.750	0.750	0.730	0.740	0.659	984,000
2023-11-17	0.750	0.770	0.730	0.740	0.659	1,708,000

← NewerPage 12 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.