Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.700	0.720	0.650	0.720	0.623	932,000
2022-11-21	0.730	0.740	0.690	0.740	0.640	412,000
2022-11-18	0.750	0.830	0.730	0.780	0.675	3,520,000
2022-11-17	0.670	0.800	0.610	0.750	0.649	3,976,000
2022-11-16	0.690	0.740	0.670	0.670	0.580	1,292,000
2022-11-15	0.560	0.750	0.500	0.690	0.597	3,376,000
2022-11-14	0.415	0.620	0.415	0.570	0.493	3,200,000
2022-11-11	0.450	0.470	0.435	0.445	0.385	184,000
2022-11-10	0.490	0.490	0.435	0.470	0.407	72,000
2022-11-09	0.475	0.475	0.430	0.460	0.398	468,000
2022-11-08	0.455	0.455	0.455	0.455	0.394	0
2022-11-07	0.465	0.490	0.430	0.455	0.394	316,000
2022-11-04	0.420	0.470	0.405	0.470	0.407	192,000
2022-11-03	0.420	0.430	0.415	0.430	0.372	184,000
2022-11-02	0.430	0.430	0.430	0.430	0.372	0
2022-11-01	0.420	0.440	0.405	0.430	0.372	172,000
2022-10-31	0.480	0.480	0.410	0.420	0.363	412,000
2022-10-28	0.410	0.450	0.390	0.450	0.389	2,280,000
2022-10-27	0.425	0.450	0.405	0.410	0.355	2,020,000
2022-10-26	0.420	0.425	0.400	0.415	0.359	1,292,000
2022-10-25	0.430	0.430	0.410	0.415	0.359	1,316,000
2022-10-24	0.410	0.450	0.385	0.440	0.381	2,492,000
2022-10-21	0.430	0.430	0.410	0.415	0.359	1,268,000
2022-10-20	0.470	0.475	0.405	0.420	0.363	1,592,000
2022-10-19	0.415	0.420	0.395	0.405	0.350	1,336,000
2022-10-18	0.415	0.420	0.390	0.410	0.355	1,292,000
2022-10-17	0.415	0.430	0.395	0.405	0.350	1,400,000
2022-10-14	0.425	0.435	0.410	0.420	0.363	1,328,000
2022-10-13	0.410	0.430	0.405	0.410	0.355	1,388,000
2022-10-12	0.430	0.430	0.385	0.410	0.355	1,244,000
2022-10-11	0.440	0.450	0.410	0.420	0.363	1,348,000
2022-10-10	0.440	0.450	0.425	0.440	0.381	1,316,000
2022-10-07	0.380	0.490	0.380	0.455	0.394	3,236,000
2022-10-06	0.390	0.400	0.365	0.380	0.329	1,616,000
2022-10-05	0.425	0.425	0.380	0.390	0.337	1,512,000
2022-10-03	0.400	0.425	0.390	0.415	0.359	2,204,000
2022-09-30	0.415	0.415	0.400	0.400	0.346	1,796,000
2022-09-29	0.425	0.425	0.405	0.410	0.355	1,424,000
2022-09-28	0.410	0.425	0.400	0.420	0.363	1,848,000
2022-09-27	0.450	0.455	0.405	0.420	0.363	2,124,000
2022-09-26	0.445	0.465	0.430	0.440	0.381	1,956,000
2022-09-23	0.455	0.460	0.440	0.445	0.385	1,216,000
2022-09-22	0.450	0.455	0.435	0.450	0.389	1,636,000
2022-09-21	0.425	0.460	0.425	0.440	0.381	1,324,000
2022-09-20	0.435	0.435	0.400	0.435	0.376	1,216,000
2022-09-19	0.460	0.480	0.425	0.425	0.368	1,756,000
2022-09-16	0.475	0.475	0.455	0.475	0.411	1,368,000
2022-09-15	0.465	0.465	0.450	0.455	0.394	1,184,000
2022-09-14	0.470	0.470	0.465	0.470	0.407	1,288,000
2022-09-13	0.475	0.475	0.470	0.475	0.411	1,324,000
2022-09-09	0.490	0.495	0.470	0.475	0.411	1,168,000
2022-09-08	0.490	0.490	0.475	0.475	0.411	1,196,000
2022-09-07	0.475	0.485	0.475	0.480	0.415	1,276,000
2022-09-06	0.475	0.485	0.470	0.480	0.415	1,064,000
2022-09-05	0.500	0.500	0.470	0.475	0.411	1,240,000
2022-09-02	0.510	0.510	0.485	0.490	0.424	1,180,000
2022-09-01	0.510	0.510	0.490	0.495	0.428	1,212,000
2022-08-31	0.540	0.550	0.500	0.510	0.441	1,144,000
2022-08-30	0.490	0.510	0.490	0.510	0.441	1,476,000
2022-08-29	0.485	0.485	0.470	0.485	0.420	1,120,000

← NewerPage 17 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.