Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.480	0.495	0.475	0.480	0.415	1,320,000
2022-08-25	0.475	0.475	0.470	0.475	0.411	1,140,000
2022-08-24	0.475	0.490	0.470	0.480	0.415	1,300,000
2022-08-23	0.490	0.490	0.475	0.480	0.415	1,844,000
2022-08-22	0.480	0.490	0.475	0.475	0.411	1,504,000
2022-08-19	0.475	0.480	0.475	0.480	0.415	1,096,000
2022-08-18	0.480	0.485	0.480	0.480	0.415	1,456,000
2022-08-17	0.485	0.490	0.475	0.490	0.424	1,104,000
2022-08-16	0.490	0.495	0.465	0.490	0.424	1,264,000
2022-08-15	0.485	0.495	0.480	0.495	0.428	1,216,000
2022-08-12	0.495	0.495	0.485	0.485	0.420	1,036,000
2022-08-11	0.500	0.510	0.485	0.485	0.420	1,188,000
2022-08-10	0.475	0.490	0.465	0.480	0.415	1,324,000
2022-08-09	0.490	0.495	0.460	0.480	0.415	1,220,000
2022-08-08	0.475	0.485	0.475	0.485	0.420	1,196,000
2022-08-05	0.495	0.495	0.465	0.475	0.411	976,000
2022-08-04	0.485	0.510	0.470	0.475	0.411	1,272,000
2022-08-03	0.495	0.495	0.470	0.470	0.407	1,292,000
2022-08-02	0.490	0.500	0.455	0.490	0.424	1,120,000
2022-08-01	0.495	0.495	0.475	0.480	0.415	1,204,000
2022-07-29	0.510	0.510	0.460	0.510	0.441	1,248,000
2022-07-28	0.520	0.520	0.500	0.510	0.441	1,060,000
2022-07-27	0.520	0.540	0.500	0.520	0.450	1,100,000
2022-07-26	0.510	0.520	0.500	0.520	0.450	1,112,000
2022-07-25	0.510	0.520	0.500	0.520	0.450	1,120,000
2022-07-22	0.530	0.530	0.510	0.520	0.450	1,080,000
2022-07-21	0.520	0.530	0.510	0.530	0.458	1,120,000
2022-07-20	0.520	0.550	0.510	0.530	0.458	1,196,000
2022-07-19	0.530	0.530	0.510	0.510	0.441	1,044,000
2022-07-18	0.530	0.530	0.510	0.520	0.450	1,104,000
2022-07-15	0.540	0.560	0.510	0.530	0.458	960,000
2022-07-14	0.520	0.540	0.510	0.530	0.458	1,152,000
2022-07-13	0.520	0.530	0.495	0.530	0.458	1,276,000
2022-07-12	0.540	0.550	0.500	0.520	0.450	1,220,000
2022-07-11	0.510	0.530	0.495	0.530	0.458	1,352,000
2022-07-08	0.495	0.520	0.495	0.520	0.450	1,912,000
2022-07-07	0.500	0.500	0.475	0.500	0.433	1,732,000
2022-07-06	0.500	0.500	0.460	0.490	0.424	1,332,000
2022-07-05	0.445	0.480	0.440	0.480	0.415	1,808,000
2022-07-04	0.445	0.450	0.440	0.440	0.381	1,256,000
2022-06-30	0.450	0.460	0.440	0.445	0.385	1,168,000
2022-06-29	0.435	0.435	0.435	0.435	0.376	4,000
2022-06-28	0.410	0.430	0.410	0.425	0.368	504,000
2022-06-27	0.425	0.425	0.425	0.425	0.368	24,000
2022-06-24	0.425	0.425	0.425	0.425	0.368	0
2022-06-23	0.420	0.425	0.410	0.420	0.363	44,000
2022-06-22	0.420	0.420	0.420	0.420	0.363	0
2022-06-21	0.400	0.420	0.400	0.420	0.363	132,000
2022-06-20	0.400	0.420	0.400	0.420	0.363	52,000
2022-06-17	0.405	0.405	0.400	0.405	0.350	104,000
2022-06-16	0.410	0.415	0.410	0.410	0.355	292,000
2022-06-15	0.415	0.415	0.415	0.415	0.359	12,000
2022-06-14	0.410	0.435	0.410	0.435	0.376	64,000
2022-06-13	0.445	0.445	0.445	0.445	0.385	0
2022-06-10	0.445	0.445	0.445	0.445	0.385	0
2022-06-09	0.430	0.445	0.430	0.445	0.385	40,000
2022-06-08	0.440	0.440	0.430	0.430	0.372	16,000
2022-06-07	0.450	0.450	0.425	0.430	0.372	548,000
2022-06-06	0.455	0.455	0.455	0.455	0.394	0
2022-06-02	0.455	0.455	0.455	0.455	0.394	0

← NewerPage 18 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.