Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.455	0.455	0.455	0.455	0.394	4,000
2022-05-31	0.450	0.450	0.450	0.450	0.389	0
2022-05-30	0.470	0.470	0.470	0.470	0.386	0
2022-05-27	0.470	0.470	0.470	0.470	0.386	0
2022-05-26	0.470	0.470	0.470	0.470	0.386	0
2022-05-25	0.470	0.470	0.470	0.470	0.386	4,000
2022-05-24	0.465	0.465	0.465	0.465	0.382	0
2022-05-23	0.465	0.465	0.465	0.465	0.382	8,000
2022-05-20	0.460	0.460	0.460	0.460	0.378	0
2022-05-19	0.460	0.460	0.460	0.460	0.378	4,000
2022-05-18	0.470	0.470	0.460	0.460	0.378	344,000
2022-05-17	0.470	0.470	0.440	0.465	0.382	136,000
2022-05-16	0.470	0.470	0.470	0.470	0.386	0
2022-05-13	0.470	0.470	0.470	0.470	0.386	112,000
2022-05-12	0.475	0.475	0.470	0.470	0.386	200,000
2022-05-11	0.465	0.485	0.460	0.475	0.390	152,000
2022-05-10	0.485	0.485	0.470	0.480	0.394	336,000
2022-05-06	0.485	0.485	0.485	0.485	0.398	36,000
2022-05-05	0.490	0.500	0.480	0.500	0.411	168,000
2022-05-04	0.500	0.500	0.500	0.500	0.411	0
2022-05-03	0.500	0.500	0.500	0.500	0.411	0
2022-04-29	0.480	0.510	0.480	0.500	0.411	100,000
2022-04-28	0.475	0.480	0.475	0.480	0.394	260,000
2022-04-27	0.485	0.490	0.475	0.480	0.394	204,000
2022-04-26	0.475	0.495	0.475	0.485	0.398	48,000
2022-04-25	0.510	0.510	0.490	0.490	0.402	964,000
2022-04-22	0.520	0.540	0.510	0.510	0.419	788,000
2022-04-21	0.580	0.580	0.530	0.550	0.452	2,432,000
2022-04-20	0.530	0.590	0.500	0.590	0.484	19,620,000
2022-04-19	0.540	0.540	0.495	0.520	0.427	928,000
2022-04-14	0.560	0.590	0.550	0.580	0.476	548,000
2022-04-13	0.495	0.610	0.495	0.580	0.476	640,000
2022-04-12	0.500	0.550	0.460	0.465	0.382	2,152,000
2022-04-11	0.560	0.570	0.500	0.500	0.411	1,388,000
2022-04-08	0.560	0.560	0.560	0.560	0.460	0
2022-04-07	0.560	0.560	0.560	0.560	0.460	0
2022-04-06	0.570	0.570	0.570	0.570	0.468	0
2022-04-04	0.500	0.570	0.500	0.570	0.468	32,000
2022-04-01	0.530	0.530	0.530	0.530	0.435	0
2022-03-31	0.540	0.540	0.530	0.530	0.435	492,000
2022-03-30	0.540	0.540	0.530	0.530	0.435	596,000
2022-03-29	0.540	0.550	0.540	0.540	0.443	260,000
2022-03-28	0.560	0.580	0.500	0.540	0.443	956,000
2022-03-25	0.560	0.560	0.560	0.560	0.460	40,000
2022-03-24	0.560	0.560	0.560	0.560	0.460	0
2022-03-23	0.530	0.580	0.530	0.580	0.476	764,000
2022-03-22	0.500	0.520	0.500	0.520	0.427	20,000
2022-03-21	0.510	0.510	0.510	0.510	0.419	0
2022-03-18	0.430	0.520	0.430	0.520	0.427	608,000
2022-03-17	0.455	0.480	0.455	0.480	0.394	40,000
2022-03-16	0.450	0.450	0.435	0.450	0.369	28,000
2022-03-15	0.410	0.410	0.390	0.410	0.337	448,000
2022-03-14	0.425	0.455	0.415	0.415	0.341	1,276,000
2022-03-11	0.435	0.440	0.430	0.440	0.361	360,000
2022-03-10	0.435	0.435	0.435	0.435	0.357	0
2022-03-09	0.470	0.470	0.420	0.420	0.345	428,000
2022-03-08	0.420	0.425	0.420	0.425	0.349	64,000
2022-03-07	0.445	0.445	0.440	0.445	0.365	92,000
2022-03-04	0.470	0.480	0.450	0.480	0.394	416,000
2022-03-03	0.490	0.490	0.470	0.470	0.386	12,000

← NewerPage 19 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.