Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.730	0.740	0.700	0.740	0.659	2,172,000
2023-08-17	0.710	0.740	0.680	0.740	0.659	2,228,000
2023-08-16	0.630	0.740	0.620	0.710	0.633	3,404,000
2023-08-15	0.620	0.630	0.610	0.630	0.561	1,752,000
2023-08-14	0.600	0.620	0.590	0.620	0.553	1,684,000
2023-08-11	0.590	0.590	0.590	0.590	0.526	0
2023-08-10	0.590	0.590	0.590	0.590	0.526	0
2023-08-09	0.590	0.590	0.590	0.590	0.526	0
2023-08-08	0.590	0.590	0.590	0.590	0.526	100,000
2023-08-07	0.590	0.590	0.590	0.590	0.526	0
2023-08-04	0.610	0.610	0.580	0.590	0.526	292,000
2023-08-03	0.640	0.640	0.640	0.640	0.570	4,000
2023-08-02	0.630	0.640	0.580	0.590	0.526	40,000
2023-08-01	0.600	0.600	0.600	0.600	0.535	32,000
2023-07-31	0.590	0.590	0.590	0.590	0.526	0
2023-07-28	0.590	0.590	0.590	0.590	0.526	0
2023-07-27	0.600	0.600	0.570	0.590	0.526	48,000
2023-07-26	0.600	0.600	0.600	0.600	0.535	0
2023-07-25	0.570	0.600	0.570	0.600	0.535	44,000
2023-07-24	0.570	0.570	0.570	0.570	0.508	0
2023-07-21	0.620	0.650	0.540	0.570	0.508	16,000
2023-07-20	0.590	0.590	0.590	0.590	0.526	0
2023-07-19	0.590	0.590	0.590	0.590	0.526	0
2023-07-18	0.590	0.590	0.590	0.590	0.526	0
2023-07-14	0.630	0.630	0.560	0.590	0.526	36,000
2023-07-13	0.590	0.590	0.590	0.590	0.526	0
2023-07-12	0.620	0.650	0.590	0.590	0.526	28,000
2023-07-11	0.600	0.600	0.580	0.590	0.526	16,000
2023-07-10	0.650	0.650	0.650	0.650	0.579	0
2023-07-07	0.660	0.660	0.660	0.660	0.588	0
2023-07-06	0.660	0.660	0.660	0.660	0.588	0
2023-07-05	0.630	0.660	0.580	0.660	0.588	36,000
2023-07-04	0.620	0.620	0.620	0.620	0.553	0
2023-07-03	0.610	0.610	0.610	0.610	0.544	20,000
2023-06-30	0.600	0.610	0.600	0.610	0.544	12,000
2023-06-29	0.650	0.650	0.620	0.650	0.579	64,000
2023-06-28	0.640	0.640	0.600	0.600	0.535	28,000
2023-06-27	0.610	0.610	0.610	0.610	0.544	0
2023-06-26	0.610	0.610	0.610	0.610	0.544	0
2023-06-23	0.610	0.610	0.610	0.610	0.544	0
2023-06-21	0.620	0.620	0.610	0.610	0.544	28,000
2023-06-20	0.670	0.670	0.650	0.650	0.579	16,000
2023-06-19	0.610	0.670	0.550	0.670	0.597	116,000
2023-06-16	0.680	0.680	0.680	0.680	0.606	44,000
2023-06-15	0.610	0.680	0.600	0.680	0.606	40,000
2023-06-14	0.600	0.650	0.600	0.650	0.579	132,000
2023-06-13	0.600	0.630	0.590	0.630	0.561	208,000
2023-06-12	0.620	0.660	0.580	0.590	0.526	496,000
2023-06-09	0.700	0.700	0.660	0.680	0.606	28,000
2023-06-08	0.760	0.760	0.760	0.760	0.677	0
2023-06-07	0.720	0.760	0.720	0.760	0.677	40,000
2023-06-06	0.740	0.740	0.740	0.740	0.659	0
2023-06-05	0.740	0.740	0.740	0.740	0.659	0
2023-06-02	0.750	0.750	0.740	0.740	0.659	44,000
2023-06-01	0.800	0.800	0.800	0.800	0.713	0
2023-05-31	0.880	0.880	0.780	0.840	0.727	108,000
2023-05-30	0.860	0.860	0.740	0.860	0.744	44,000
2023-05-29	0.800	0.800	0.800	0.800	0.692	0
2023-05-25	0.750	0.820	0.740	0.800	0.692	168,000
2023-05-24	0.820	0.820	0.780	0.790	0.683	184,000

← NewerPage 14 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.