Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.470	0.490	0.460	0.470	0.386	96,000
2022-03-01	0.480	0.480	0.475	0.480	0.394	28,000
2022-02-28	0.480	0.480	0.475	0.480	0.394	12,000
2022-02-25	0.480	0.485	0.465	0.475	0.390	716,000
2022-02-24	0.470	0.470	0.455	0.465	0.382	908,000
2022-02-23	0.485	0.500	0.475	0.475	0.390	72,000
2022-02-22	0.495	0.500	0.470	0.485	0.398	436,000
2022-02-21	0.495	0.500	0.490	0.490	0.402	148,000
2022-02-18	0.490	0.490	0.490	0.490	0.402	48,000
2022-02-17	0.500	0.500	0.490	0.500	0.411	128,000
2022-02-16	0.500	0.500	0.490	0.500	0.411	172,000
2022-02-15	0.485	0.520	0.470	0.510	0.419	1,904,000
2022-02-14	0.640	0.640	0.485	0.485	0.398	9,372,000
2022-02-11	0.650	0.650	0.630	0.630	0.517	360,000
2022-02-10	0.670	0.670	0.670	0.670	0.550	0
2022-02-09	0.640	0.670	0.640	0.670	0.550	44,000
2022-02-08	0.640	0.640	0.640	0.640	0.525	0
2022-02-07	0.640	0.640	0.640	0.640	0.525	0
2022-02-04	0.640	0.640	0.640	0.640	0.525	48,000
2022-01-31	0.640	0.640	0.640	0.640	0.525	0
2022-01-28	0.580	0.600	0.580	0.600	0.493	3,720,000
2022-01-27	0.650	0.650	0.580	0.600	0.493	2,208,000
2022-01-26	0.660	0.680	0.640	0.660	0.542	1,440,000
2022-01-25	0.680	0.680	0.680	0.680	0.558	0
2022-01-24	0.670	0.690	0.660	0.680	0.558	14,284,000
2022-01-21	0.680	0.700	0.680	0.690	0.566	52,000
2022-01-20	0.670	0.710	0.670	0.710	0.583	116,000
2022-01-19	0.700	0.700	0.700	0.700	0.575	0
2022-01-18	0.670	0.700	0.660	0.700	0.575	168,000
2022-01-17	0.670	0.700	0.660	0.700	0.575	52,000
2022-01-14	0.700	0.700	0.700	0.700	0.575	0
2022-01-13	0.700	0.710	0.700	0.710	0.583	8,000
2022-01-12	0.690	0.700	0.680	0.680	0.558	248,000
2022-01-11	0.690	0.700	0.680	0.700	0.575	268,000
2022-01-10	0.680	0.700	0.650	0.700	0.575	504,000
2022-01-07	0.780	0.780	0.670	0.720	0.591	2,036,000
2022-01-06	0.800	0.800	0.770	0.780	0.640	464,000
2022-01-05	0.760	0.800	0.760	0.790	0.649	620,000
2022-01-04	0.770	0.780	0.750	0.760	0.624	648,000
2022-01-03	0.760	0.890	0.730	0.770	0.632	932,000
2021-12-31	0.760	0.770	0.740	0.760	0.624	432,000
2021-12-30	0.750	0.760	0.750	0.750	0.616	456,000
2021-12-29	0.760	0.760	0.750	0.750	0.616	424,000
2021-12-28	0.750	0.750	0.750	0.750	0.616	52,000
2021-12-24	0.750	0.750	0.750	0.750	0.616	420,000
2021-12-23	0.760	0.770	0.750	0.750	0.616	432,000
2021-12-22	0.750	0.760	0.750	0.750	0.616	604,000
2021-12-21	0.750	0.750	0.750	0.750	0.616	492,000
2021-12-20	0.740	0.750	0.740	0.740	0.608	492,000
2021-12-17	0.740	0.750	0.730	0.750	0.616	684,000
2021-12-16	0.740	0.760	0.740	0.740	0.608	640,000
2021-12-15	0.750	0.750	0.740	0.750	0.616	488,000
2021-12-14	0.740	0.760	0.720	0.760	0.624	688,000
2021-12-13	0.750	0.760	0.720	0.740	0.608	476,000
2021-12-10	0.750	0.760	0.740	0.740	0.608	536,000
2021-12-09	0.750	0.790	0.710	0.740	0.608	1,612,000
2021-12-08	0.760	0.760	0.750	0.750	0.616	464,000
2021-12-07	0.750	0.750	0.750	0.750	0.616	356,000
2021-12-06	0.760	0.760	0.750	0.750	0.616	460,000
2021-12-03	0.760	0.760	0.750	0.760	0.624	428,000

← NewerPage 20 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.