Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.610	0.610	0.540	0.540	0.540	3,444,000
2025-08-04	0.570	0.620	0.560	0.620	0.620	2,304,000
2025-08-01	0.570	0.580	0.570	0.570	0.570	1,448,000
2025-07-31	0.580	0.580	0.570	0.570	0.570	1,408,000
2025-07-30	0.580	0.590	0.580	0.580	0.580	920,000
2025-07-29	0.590	0.590	0.570	0.570	0.570	1,168,000
2025-07-28	0.580	0.590	0.570	0.590	0.590	1,464,000
2025-07-25	0.570	0.570	0.550	0.570	0.570	1,180,000
2025-07-24	0.590	0.590	0.560	0.570	0.570	1,060,000
2025-07-23	0.590	0.590	0.570	0.590	0.590	1,156,000
2025-07-22	0.580	0.600	0.550	0.600	0.600	1,196,000
2025-07-21	0.580	0.580	0.540	0.570	0.570	1,132,000
2025-07-18	0.590	0.590	0.570	0.570	0.570	844,000
2025-07-17	0.570	0.610	0.540	0.590	0.590	968,000
2025-07-16	0.580	0.580	0.560	0.580	0.580	1,096,000
2025-07-15	0.550	0.640	0.530	0.580	0.580	1,440,000
2025-07-14	0.530	0.540	0.530	0.530	0.530	912,000
2025-07-11	0.530	0.540	0.530	0.530	0.530	1,112,000
2025-07-10	0.530	0.540	0.520	0.540	0.540	1,840,000
2025-07-09	0.540	0.540	0.530	0.540	0.540	860,000
2025-07-08	0.540	0.540	0.530	0.540	0.540	1,352,000
2025-07-07	0.540	0.550	0.520	0.530	0.530	1,496,000
2025-07-04	0.530	0.550	0.520	0.550	0.550	1,316,000
2025-07-03	0.560	0.560	0.530	0.540	0.540	1,420,000
2025-07-02	0.560	0.580	0.550	0.570	0.570	1,400,000
2025-06-30	0.560	0.560	0.550	0.550	0.550	736,000
2025-06-27	0.570	0.580	0.550	0.570	0.570	924,000
2025-06-26	0.570	0.580	0.550	0.560	0.560	1,368,000
2025-06-25	0.570	0.570	0.550	0.550	0.550	980,000
2025-06-24	0.570	0.570	0.550	0.560	0.560	2,600,000
2025-06-23	0.590	0.590	0.570	0.570	0.570	828,000
2025-06-20	0.570	0.580	0.560	0.580	0.580	816,000
2025-06-19	0.580	0.580	0.560	0.570	0.570	856,000
2025-06-18	0.580	0.580	0.570	0.570	0.570	708,000
2025-06-17	0.590	0.600	0.580	0.580	0.580	780,000
2025-06-16	0.570	0.590	0.560	0.590	0.590	1,272,000
2025-06-13	0.570	0.590	0.560	0.560	0.560	904,000
2025-06-12	0.580	0.580	0.560	0.580	0.580	932,000
2025-06-11	0.570	0.590	0.550	0.580	0.580	768,000
2025-06-10	0.580	0.580	0.560	0.570	0.570	736,000
2025-06-09	0.600	0.600	0.560	0.580	0.580	720,000
2025-06-06	0.580	0.580	0.550	0.560	0.560	656,000
2025-06-05	0.580	0.580	0.550	0.570	0.570	640,000
2025-06-04	0.610	0.610	0.570	0.590	0.558	644,000
2025-06-03	0.610	0.620	0.600	0.610	0.577	624,000
2025-06-02	0.610	0.610	0.600	0.610	0.577	848,000
2025-05-30	0.620	0.620	0.590	0.600	0.568	900,000
2025-05-29	0.610	0.610	0.570	0.600	0.568	924,000
2025-05-28	0.600	0.610	0.590	0.610	0.577	692,000
2025-05-27	0.600	0.620	0.590	0.600	0.568	1,280,000
2025-05-26	0.590	0.610	0.580	0.590	0.558	1,224,000
2025-05-23	0.580	0.590	0.580	0.590	0.558	1,244,000
2025-05-22	0.560	0.580	0.560	0.570	0.539	1,164,000
2025-05-21	0.560	0.570	0.550	0.560	0.530	840,000
2025-05-20	0.570	0.570	0.550	0.570	0.539	968,000
2025-05-19	0.560	0.570	0.550	0.570	0.539	768,000
2025-05-16	0.570	0.570	0.550	0.570	0.539	744,000
2025-05-15	0.560	0.580	0.540	0.550	0.520	1,032,000
2025-05-14	0.580	0.580	0.550	0.560	0.530	752,000
2025-05-13	0.560	0.570	0.550	0.570	0.539	928,000

← NewerPage 6 of 21 · 1,230 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.