Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.740	0.760	0.730	0.760	0.677	1,636,000
2023-11-15	0.740	0.750	0.730	0.740	0.659	1,356,000
2023-11-14	0.750	0.750	0.730	0.730	0.651	1,584,000
2023-11-13	0.750	0.750	0.720	0.730	0.651	1,628,000
2023-11-10	0.750	0.750	0.740	0.750	0.668	1,584,000
2023-11-09	0.750	0.760	0.740	0.750	0.668	1,352,000
2023-11-08	0.740	0.780	0.740	0.760	0.677	1,400,000
2023-11-07	0.760	0.770	0.750	0.760	0.677	1,372,000
2023-11-06	0.740	0.790	0.730	0.770	0.686	1,604,000
2023-11-03	0.750	0.770	0.710	0.750	0.668	1,636,000
2023-11-02	0.760	0.770	0.740	0.750	0.668	1,472,000
2023-11-01	0.720	0.790	0.720	0.770	0.686	1,720,000
2023-10-31	0.750	0.750	0.720	0.720	0.642	1,672,000
2023-10-30	0.740	0.780	0.740	0.770	0.686	1,636,000
2023-10-27	0.710	0.780	0.710	0.760	0.677	1,588,000
2023-10-26	0.720	0.720	0.700	0.720	0.642	1,608,000
2023-10-25	0.730	0.730	0.710	0.720	0.642	1,664,000
2023-10-24	0.750	0.750	0.710	0.730	0.651	1,684,000
2023-10-20	0.740	0.760	0.740	0.740	0.659	1,428,000
2023-10-19	0.760	0.760	0.730	0.740	0.659	1,424,000
2023-10-18	0.740	0.760	0.720	0.750	0.668	1,556,000
2023-10-17	0.700	0.740	0.700	0.740	0.659	1,696,000
2023-10-16	0.740	0.750	0.700	0.700	0.624	1,992,000
2023-10-13	0.740	0.770	0.740	0.750	0.668	1,444,000
2023-10-12	0.720	0.750	0.700	0.750	0.668	2,132,000
2023-10-11	0.720	0.720	0.690	0.710	0.633	1,668,000
2023-10-10	0.760	0.770	0.690	0.690	0.615	1,780,000
2023-10-09	0.750	0.760	0.730	0.760	0.677	1,540,000
2023-10-06	0.760	0.760	0.720	0.740	0.659	1,500,000
2023-10-05	0.720	0.760	0.680	0.760	0.677	1,616,000
2023-10-04	0.770	0.770	0.700	0.700	0.624	2,016,000
2023-10-03	0.810	0.820	0.760	0.790	0.704	1,688,000
2023-09-29	0.800	0.820	0.790	0.800	0.713	1,676,000
2023-09-28	0.790	0.800	0.770	0.800	0.713	1,636,000
2023-09-27	0.760	0.780	0.730	0.780	0.695	1,544,000
2023-09-26	0.800	0.870	0.740	0.740	0.659	2,012,000
2023-09-25	0.790	0.810	0.780	0.780	0.695	1,604,000
2023-09-22	0.770	0.790	0.760	0.790	0.704	1,808,000
2023-09-21	0.750	0.780	0.730	0.760	0.677	2,120,000
2023-09-20	0.780	0.790	0.740	0.740	0.659	1,484,000
2023-09-19	0.760	0.780	0.750	0.780	0.695	1,764,000
2023-09-18	0.770	0.770	0.740	0.760	0.677	1,476,000
2023-09-15	0.800	0.810	0.730	0.770	0.686	1,804,000
2023-09-14	0.780	0.820	0.780	0.800	0.713	2,048,000
2023-09-13	0.740	0.790	0.730	0.780	0.695	2,064,000
2023-09-12	0.710	0.750	0.710	0.740	0.659	2,208,000
2023-09-11	0.700	0.710	0.690	0.710	0.633	2,088,000
2023-09-07	0.680	0.700	0.670	0.700	0.624	1,848,000
2023-09-06	0.670	0.690	0.660	0.680	0.606	2,176,000
2023-09-05	0.660	0.670	0.660	0.670	0.597	1,820,000
2023-09-04	0.620	0.660	0.620	0.660	0.588	2,072,000
2023-08-31	0.610	0.620	0.600	0.620	0.553	1,724,000
2023-08-30	0.610	0.620	0.600	0.610	0.544	1,908,000
2023-08-29	0.630	0.630	0.600	0.610	0.544	2,044,000
2023-08-28	0.620	0.630	0.620	0.630	0.561	1,712,000
2023-08-25	0.620	0.640	0.600	0.620	0.553	2,044,000
2023-08-24	0.640	0.660	0.610	0.620	0.553	2,140,000
2023-08-23	0.660	0.680	0.620	0.640	0.570	2,076,000
2023-08-22	0.720	0.730	0.650	0.670	0.597	2,244,000
2023-08-21	0.720	0.740	0.710	0.720	0.642	1,760,000

← NewerPage 13 of 21 · 1,234 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.