Kingworld Medicines Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.740	0.760	0.740	0.760	0.624	344,000
2021-12-01	0.740	0.760	0.740	0.750	0.616	424,000
2021-11-30	0.760	0.760	0.740	0.750	0.616	500,000
2021-11-29	0.770	0.770	0.770	0.770	0.632	20,000
2021-11-26	0.750	0.760	0.750	0.760	0.624	468,000
2021-11-25	0.760	0.770	0.760	0.770	0.632	468,000
2021-11-24	0.750	0.770	0.750	0.750	0.616	612,000
2021-11-23	0.760	0.760	0.750	0.750	0.616	344,000
2021-11-22	0.750	0.770	0.750	0.760	0.624	524,000
2021-11-19	0.740	0.760	0.740	0.760	0.624	692,000
2021-11-18	0.750	0.750	0.740	0.750	0.616	660,000
2021-11-17	0.750	0.860	0.700	0.750	0.616	2,640,000
2021-11-16	0.760	0.760	0.730	0.760	0.624	752,000
2021-11-15	0.770	0.780	0.760	0.760	0.624	496,000
2021-11-12	0.770	0.780	0.760	0.770	0.632	608,000
2021-11-11	0.780	0.780	0.780	0.780	0.640	0
2021-11-10	0.750	0.760	0.740	0.760	0.624	724,000
2021-11-09	0.750	0.760	0.750	0.760	0.624	496,000
2021-11-08	0.760	0.760	0.760	0.760	0.624	572,000
2021-11-05	0.760	0.760	0.750	0.760	0.624	416,000
2021-11-04	0.750	0.770	0.750	0.760	0.624	712,000
2021-11-03	0.750	0.750	0.740	0.750	0.616	1,000,000
2021-11-02	0.750	0.750	0.740	0.750	0.616	924,000
2021-11-01	0.750	0.760	0.740	0.750	0.616	820,000
2021-10-29	0.750	0.760	0.740	0.750	0.616	724,000
2021-10-28	0.740	0.750	0.730	0.740	0.608	660,000
2021-10-27	0.750	0.770	0.740	0.740	0.608	1,336,000
2021-10-26	0.750	0.750	0.750	0.750	0.616	852,000
2021-10-25	0.750	0.750	0.750	0.750	0.616	612,000
2021-10-22	0.760	0.760	0.750	0.750	0.616	684,000
2021-10-21	0.770	0.770	0.770	0.770	0.632	0
2021-10-20	0.750	0.780	0.740	0.770	0.632	740,000
2021-10-19	0.750	0.760	0.750	0.750	0.616	564,000
2021-10-18	0.740	0.780	0.740	0.770	0.632	636,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.