Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.780	0.920	0.780	0.920	0.796	96,000
2023-05-22	0.790	0.790	0.790	0.790	0.683	0
2023-05-19	0.800	0.800	0.800	0.800	0.692	80,000
2023-05-18	0.800	0.800	0.790	0.800	0.692	100,000
2023-05-17	0.780	0.780	0.780	0.780	0.675	0
2023-05-16	0.730	0.780	0.730	0.780	0.675	108,000
2023-05-15	0.770	0.770	0.770	0.770	0.666	0
2023-05-12	0.770	0.770	0.770	0.770	0.666	0
2023-05-11	0.750	0.780	0.730	0.770	0.666	124,000
2023-05-10	0.780	0.780	0.710	0.710	0.614	48,000
2023-05-09	0.780	0.780	0.730	0.780	0.675	104,000
2023-05-08	0.780	0.780	0.730	0.730	0.631	24,000
2023-05-05	0.780	0.800	0.750	0.800	0.692	92,000
2023-05-04	0.800	0.800	0.800	0.800	0.692	0
2023-05-03	0.740	0.800	0.700	0.800	0.692	168,000
2023-05-02	0.790	0.790	0.790	0.790	0.683	0
2023-04-28	0.790	0.800	0.730	0.790	0.683	200,000
2023-04-27	0.790	0.800	0.790	0.800	0.692	148,000
2023-04-26	0.770	0.790	0.710	0.790	0.683	152,000
2023-04-25	0.730	0.790	0.730	0.770	0.666	252,000
2023-04-24	0.720	0.720	0.720	0.720	0.623	0
2023-04-21	0.720	0.720	0.720	0.720	0.623	16,000
2023-04-20	0.710	0.710	0.700	0.710	0.614	64,000
2023-04-19	0.730	0.750	0.700	0.750	0.649	180,000
2023-04-18	0.710	0.750	0.700	0.720	0.623	72,000
2023-04-17	0.760	0.800	0.750	0.790	0.683	156,000
2023-04-14	0.730	0.760	0.730	0.750	0.649	148,000
2023-04-13	0.730	0.730	0.730	0.730	0.631	148,000
2023-04-12	0.740	0.780	0.740	0.750	0.649	148,000
2023-04-11	0.630	0.760	0.630	0.750	0.649	252,000
2023-04-06	0.600	0.740	0.600	0.740	0.640	324,000
2023-04-04	0.600	0.600	0.600	0.600	0.519	0
2023-04-03	0.600	0.600	0.600	0.600	0.519	16,000
2023-03-31	0.680	0.740	0.580	0.670	0.580	36,000
2023-03-30	0.690	0.690	0.680	0.680	0.588	4,000
2023-03-29	0.570	0.570	0.570	0.570	0.493	0
2023-03-28	0.570	0.570	0.570	0.570	0.493	0
2023-03-27	0.570	0.570	0.570	0.570	0.493	0
2023-03-24	0.570	0.590	0.560	0.570	0.493	84,000
2023-03-23	0.600	0.600	0.560	0.560	0.484	52,000
2023-03-22	0.600	0.600	0.560	0.590	0.510	48,000
2023-03-21	0.550	0.880	0.540	0.570	0.493	252,000
2023-03-20	0.600	0.600	0.540	0.550	0.476	104,000
2023-03-17	0.620	0.620	0.530	0.560	0.484	260,000
2023-03-16	0.630	0.630	0.600	0.600	0.519	32,000
2023-03-15	0.690	0.690	0.630	0.650	0.562	160,000
2023-03-14	0.690	0.690	0.600	0.600	0.519	92,000
2023-03-13	0.690	0.690	0.690	0.690	0.597	0
2023-03-10	0.640	0.700	0.620	0.690	0.597	124,000
2023-03-09	0.690	0.770	0.610	0.720	0.623	92,000
2023-03-08	0.670	0.670	0.670	0.670	0.580	0
2023-03-07	0.690	0.690	0.690	0.690	0.597	0
2023-03-06	0.660	0.700	0.640	0.700	0.605	128,000
2023-03-03	0.770	0.770	0.720	0.720	0.623	320,000
2023-03-02	0.770	0.770	0.770	0.770	0.666	28,000
2023-03-01	0.770	0.770	0.770	0.770	0.666	84,000
2023-02-28	0.790	0.790	0.790	0.790	0.683	104,000
2023-02-27	0.890	0.890	0.790	0.790	0.683	8,000
2023-02-24	0.790	0.790	0.790	0.790	0.683	164,000
2023-02-23	0.830	0.830	0.830	0.830	0.718	0

← NewerPage 15 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.