Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.510	0.520	0.500	0.520	0.520	1,056,000
2025-10-28	0.510	0.520	0.500	0.520	0.520	1,092,000
2025-10-27	0.510	0.520	0.510	0.520	0.520	1,308,000
2025-10-24	0.510	0.520	0.500	0.510	0.510	872,000
2025-10-23	0.510	0.520	0.510	0.520	0.520	960,000
2025-10-22	0.510	0.520	0.510	0.510	0.510	836,000
2025-10-21	0.495	0.520	0.495	0.510	0.510	968,000
2025-10-20	0.495	0.500	0.495	0.500	0.500	764,000
2025-10-17	0.495	0.495	0.480	0.495	0.495	1,192,000
2025-10-16	0.495	0.495	0.490	0.495	0.495	656,000
2025-10-15	0.500	0.500	0.495	0.495	0.495	864,000
2025-10-14	0.500	0.500	0.480	0.495	0.495	1,204,000
2025-10-13	0.510	0.510	0.500	0.500	0.500	1,040,000
2025-10-10	0.500	0.510	0.500	0.510	0.510	1,088,000
2025-10-09	0.510	0.510	0.500	0.500	0.500	928,000
2025-10-08	0.510	0.510	0.500	0.510	0.510	936,000
2025-10-06	0.500	0.510	0.500	0.510	0.510	840,000
2025-10-03	0.510	0.510	0.500	0.500	0.500	1,180,000
2025-10-02	0.510	0.510	0.500	0.510	0.510	1,084,000
2025-09-30	0.510	0.520	0.510	0.520	0.520	1,053,000
2025-09-29	0.530	0.530	0.510	0.520	0.520	2,272,000
2025-09-26	0.530	0.530	0.520	0.530	0.530	1,120,000
2025-09-25	0.520	0.530	0.520	0.530	0.530	800,000
2025-09-24	0.520	0.520	0.510	0.510	0.510	1,152,000
2025-09-23	0.510	0.520	0.510	0.520	0.520	1,888,000
2025-09-22	0.540	0.540	0.500	0.500	0.500	3,236,000
2025-09-19	0.530	0.540	0.530	0.540	0.540	1,052,000
2025-09-18	0.540	0.540	0.520	0.520	0.520	1,040,000
2025-09-17	0.540	0.540	0.530	0.540	0.540	844,000
2025-09-16	0.530	0.540	0.520	0.540	0.540	1,220,000
2025-09-15	0.520	0.540	0.520	0.540	0.540	1,124,000
2025-09-12	0.550	0.550	0.520	0.530	0.530	1,344,000
2025-09-11	0.540	0.540	0.520	0.540	0.540	884,000
2025-09-10	0.550	0.550	0.540	0.550	0.550	1,052,000
2025-09-09	0.530	0.540	0.520	0.530	0.530	1,204,000
2025-09-08	0.520	0.530	0.500	0.530	0.530	1,056,000
2025-09-05	0.550	0.550	0.500	0.530	0.530	4,184,000
2025-09-04	0.570	0.570	0.530	0.560	0.560	2,016,000
2025-09-03	0.570	0.570	0.560	0.570	0.570	1,004,000
2025-09-02	0.580	0.580	0.570	0.580	0.580	1,048,000
2025-09-01	0.580	0.580	0.570	0.580	0.580	1,060,000
2025-08-29	0.580	0.590	0.570	0.580	0.580	1,292,000
2025-08-28	0.600	0.600	0.570	0.580	0.580	1,324,000
2025-08-27	0.610	0.620	0.590	0.610	0.610	1,548,000
2025-08-26	0.610	0.620	0.600	0.620	0.620	1,036,000
2025-08-25	0.600	0.620	0.590	0.620	0.620	2,789,000
2025-08-22	0.560	0.620	0.560	0.620	0.620	1,480,000
2025-08-21	0.620	0.620	0.600	0.620	0.620	978,749
2025-08-20	0.630	0.630	0.600	0.620	0.620	1,060,000
2025-08-19	0.610	0.630	0.600	0.620	0.620	1,656,000
2025-08-18	0.580	0.600	0.570	0.600	0.600	1,940,000
2025-08-15	0.580	0.590	0.570	0.570	0.570	1,436,000
2025-08-14	0.580	0.590	0.570	0.590	0.590	1,372,000
2025-08-13	0.570	0.590	0.570	0.580	0.580	1,656,000
2025-08-12	0.560	0.580	0.560	0.580	0.580	1,499,613
2025-08-11	0.570	0.570	0.560	0.560	0.560	1,400,000
2025-08-08	0.580	0.580	0.550	0.570	0.570	1,480,000
2025-08-07	0.550	0.570	0.550	0.570	0.570	1,620,000
2025-08-06	0.550	0.560	0.540	0.560	0.560	2,020,000
2025-08-05	0.610	0.610	0.540	0.540	0.540	3,444,000

← NewerPage 5 of 21 · 1,229 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.