Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.540	0.550	0.520	0.540	0.511	584,000
2025-05-08	0.510	0.560	0.510	0.520	0.492	844,000
2025-05-07	0.560	0.560	0.540	0.560	0.530	912,000
2025-05-06	0.560	0.560	0.550	0.560	0.530	612,000
2025-05-02	0.530	0.580	0.530	0.560	0.530	816,000
2025-04-30	0.560	0.560	0.530	0.540	0.511	756,000
2025-04-29	0.560	0.600	0.540	0.540	0.511	964,000
2025-04-28	0.530	0.560	0.510	0.560	0.530	816,000
2025-04-25	0.520	0.550	0.510	0.530	0.502	1,088,000
2025-04-24	0.520	0.530	0.500	0.520	0.492	1,460,000
2025-04-23	0.510	0.520	0.500	0.500	0.473	956,000
2025-04-22	0.495	0.510	0.490	0.500	0.473	572,000
2025-04-17	0.500	0.510	0.490	0.490	0.464	924,000
2025-04-16	0.520	0.520	0.500	0.510	0.483	1,240,000
2025-04-15	0.510	0.520	0.500	0.500	0.473	940,000
2025-04-14	0.510	0.530	0.500	0.500	0.473	1,984,000
2025-04-11	0.480	0.510	0.470	0.510	0.483	2,024,000
2025-04-10	0.465	0.485	0.460	0.480	0.454	2,380,000
2025-04-09	0.465	0.465	0.450	0.450	0.426	2,112,000
2025-04-08	0.465	0.475	0.445	0.470	0.445	2,376,000
2025-04-07	0.455	0.465	0.425	0.455	0.431	2,600,000
2025-04-03	0.460	0.485	0.450	0.480	0.454	2,296,000
2025-04-02	0.455	0.470	0.455	0.460	0.435	2,024,000
2025-04-01	0.460	0.475	0.450	0.455	0.431	2,152,000
2025-03-31	0.450	0.465	0.440	0.455	0.431	2,224,000
2025-03-28	0.470	0.470	0.455	0.455	0.431	2,380,000
2025-03-27	0.450	0.465	0.430	0.465	0.440	2,592,000
2025-03-26	0.450	0.455	0.435	0.450	0.426	1,772,000
2025-03-25	0.425	0.445	0.415	0.440	0.416	2,152,000
2025-03-24	0.435	0.435	0.415	0.415	0.393	2,284,000
2025-03-21	0.435	0.440	0.415	0.440	0.416	2,384,687
2025-03-20	0.420	0.440	0.415	0.430	0.407	2,636,000
2025-03-19	0.415	0.420	0.415	0.420	0.397	2,188,000
2025-03-18	0.415	0.420	0.410	0.420	0.397	2,072,000
2025-03-17	0.405	0.420	0.405	0.420	0.397	2,064,000
2025-03-14	0.405	0.405	0.405	0.405	0.383	0
2025-03-13	0.405	0.405	0.400	0.405	0.383	256,000
2025-03-12	0.400	0.405	0.400	0.405	0.383	148,000
2025-03-11	0.390	0.400	0.390	0.395	0.374	60,000
2025-03-10	0.405	0.405	0.400	0.400	0.379	224,000
2025-03-07	0.420	0.420	0.410	0.410	0.388	164,000
2025-03-06	0.390	0.420	0.390	0.410	0.388	156,000
2025-03-05	0.420	0.420	0.410	0.410	0.388	28,000
2025-03-04	0.420	0.425	0.400	0.420	0.397	40,000
2025-03-03	0.420	0.420	0.420	0.420	0.397	0
2025-02-28	0.420	0.420	0.420	0.420	0.397	0
2025-02-27	0.420	0.420	0.420	0.420	0.397	0
2025-02-26	0.425	0.425	0.420	0.420	0.397	152,000
2025-02-25	0.425	0.425	0.425	0.425	0.402	64,000
2025-02-24	0.420	0.420	0.420	0.420	0.397	96,000
2025-02-21	0.420	0.420	0.420	0.420	0.397	68,000
2025-02-20	0.425	0.430	0.420	0.425	0.402	964,000
2025-02-19	0.435	0.435	0.425	0.430	0.407	1,592,000
2025-02-18	0.435	0.435	0.430	0.435	0.412	580,000
2025-02-17	0.435	0.440	0.435	0.440	0.416	888,000
2025-02-14	0.440	0.440	0.430	0.430	0.407	848,000
2025-02-13	0.435	0.445	0.430	0.440	0.416	748,000
2025-02-12	0.445	0.445	0.435	0.435	0.412	1,656,000
2025-02-11	0.445	0.450	0.440	0.440	0.416	1,228,000
2025-02-10	0.445	0.450	0.435	0.440	0.416	1,324,000

← NewerPage 7 of 21 · 1,233 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.