Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.790	0.790	0.790	0.790	0.683	12,000
2023-02-21	0.790	0.790	0.790	0.790	0.683	16,000
2023-02-20	0.790	0.790	0.790	0.790	0.683	0
2023-02-17	0.790	0.790	0.790	0.790	0.683	200,000
2023-02-16	0.770	0.850	0.760	0.770	0.666	128,000
2023-02-15	0.770	0.770	0.760	0.760	0.657	120,000
2023-02-14	0.770	0.770	0.760	0.760	0.657	88,000
2023-02-13	0.770	0.780	0.760	0.760	0.657	216,000
2023-02-10	0.770	0.770	0.760	0.760	0.657	120,000
2023-02-09	0.770	0.770	0.750	0.750	0.649	184,000
2023-02-08	0.770	0.770	0.770	0.770	0.666	164,000
2023-02-07	0.780	0.780	0.780	0.780	0.675	0
2023-02-06	0.700	0.800	0.700	0.800	0.692	268,000
2023-02-03	0.810	0.830	0.800	0.830	0.718	212,000
2023-02-02	0.870	0.870	0.870	0.870	0.753	0
2023-02-01	0.870	0.870	0.870	0.870	0.753	0
2023-01-31	0.830	0.880	0.830	0.870	0.753	608,000
2023-01-30	0.870	0.910	0.840	0.840	0.727	216,000
2023-01-27	0.870	0.890	0.870	0.890	0.770	52,000
2023-01-26	0.910	0.920	0.890	0.910	0.787	372,000
2023-01-20	0.890	0.920	0.890	0.890	0.770	580,000
2023-01-19	0.880	0.890	0.860	0.880	0.761	596,000
2023-01-18	0.870	0.900	0.830	0.900	0.778	932,000
2023-01-17	0.930	0.950	0.890	0.910	0.787	772,000
2023-01-16	0.940	0.960	0.930	0.960	0.830	644,000
2023-01-13	0.970	0.980	0.890	0.940	0.813	2,672,000
2023-01-12	0.970	0.980	0.940	0.980	0.848	1,440,000
2023-01-11	0.980	1.010	0.960	0.980	0.848	1,000,000
2023-01-10	1.000	1.000	0.960	0.980	0.848	1,160,000
2023-01-09	1.050	1.050	1.000	1.000	0.865	848,000
2023-01-06	0.980	1.030	0.960	1.030	0.891	1,532,000
2023-01-05	0.940	1.060	0.920	0.980	0.848	1,856,000
2023-01-04	1.010	1.010	0.940	0.940	0.813	1,628,000
2023-01-03	0.830	1.020	0.830	1.010	0.874	2,172,000
2022-12-30	0.840	0.870	0.820	0.850	0.735	1,770,000
2022-12-29	0.800	0.840	0.780	0.830	0.718	1,140,000
2022-12-28	0.830	0.840	0.800	0.820	0.709	680,000
2022-12-23	0.790	0.810	0.780	0.810	0.701	848,000
2022-12-22	0.780	0.820	0.780	0.810	0.701	692,000
2022-12-21	0.780	0.810	0.780	0.810	0.701	892,000
2022-12-20	0.790	0.820	0.780	0.810	0.701	866,000
2022-12-19	0.810	0.830	0.790	0.790	0.683	704,000
2022-12-16	0.780	0.850	0.760	0.850	0.735	1,156,000
2022-12-15	0.770	0.830	0.770	0.820	0.709	668,000
2022-12-14	0.810	0.810	0.780	0.810	0.701	452,000
2022-12-13	0.850	0.850	0.800	0.810	0.701	872,000
2022-12-12	0.800	0.900	0.800	0.850	0.735	2,284,000
2022-12-09	0.770	0.800	0.760	0.800	0.692	1,320,000
2022-12-08	0.790	0.800	0.770	0.790	0.683	552,000
2022-12-07	0.760	0.810	0.760	0.790	0.683	1,356,000
2022-12-06	0.790	0.840	0.760	0.800	0.692	1,740,000
2022-12-05	0.720	0.850	0.710	0.800	0.692	5,952,000
2022-12-02	0.720	0.730	0.680	0.720	0.623	248,000
2022-12-01	0.720	0.720	0.690	0.720	0.623	240,000
2022-11-30	0.720	0.720	0.690	0.720	0.623	132,000
2022-11-29	0.720	0.740	0.690	0.730	0.631	100,000
2022-11-28	0.680	0.720	0.670	0.720	0.623	184,000
2022-11-25	0.750	0.750	0.700	0.730	0.631	140,000
2022-11-24	0.770	0.780	0.710	0.710	0.614	428,000
2022-11-23	0.720	0.770	0.670	0.730	0.631	200,000

← NewerPage 16 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.