Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.450	0.455	0.440	0.450	0.426	888,000
2025-02-06	0.440	0.450	0.440	0.450	0.426	864,000
2025-02-05	0.450	0.450	0.440	0.445	0.421	800,000
2025-02-04	0.440	0.450	0.430	0.445	0.421	1,188,000
2025-02-03	0.445	0.445	0.430	0.440	0.416	828,000
2025-01-28	0.445	0.445	0.445	0.445	0.421	0
2025-01-27	0.435	0.440	0.425	0.435	0.412	964,000
2025-01-24	0.430	0.435	0.420	0.425	0.402	920,000
2025-01-23	0.430	0.440	0.420	0.420	0.397	1,260,000
2025-01-22	0.435	0.435	0.420	0.420	0.397	796,000
2025-01-21	0.440	0.440	0.430	0.435	0.412	700,000
2025-01-20	0.445	0.445	0.430	0.430	0.407	948,000
2025-01-17	0.435	0.445	0.435	0.445	0.421	920,000
2025-01-16	0.435	0.435	0.425	0.435	0.412	492,000
2025-01-15	0.435	0.435	0.435	0.435	0.412	756,000
2025-01-14	0.435	0.440	0.425	0.440	0.416	736,000
2025-01-13	0.440	0.440	0.425	0.435	0.412	944,000
2025-01-10	0.440	0.440	0.435	0.440	0.416	752,000
2025-01-09	0.440	0.445	0.440	0.440	0.416	780,000
2025-01-08	0.445	0.450	0.440	0.445	0.421	776,000
2025-01-07	0.445	0.450	0.440	0.450	0.426	732,000
2025-01-06	0.450	0.450	0.445	0.450	0.426	748,000
2025-01-03	0.455	0.455	0.440	0.455	0.431	940,000
2025-01-02	0.455	0.455	0.445	0.450	0.426	760,000
2024-12-31	0.455	0.455	0.455	0.455	0.431	0
2024-12-30	0.460	0.465	0.450	0.450	0.426	836,000
2024-12-27	0.460	0.460	0.450	0.460	0.435	480,000
2024-12-24	0.450	0.450	0.450	0.450	0.426	0
2024-12-23	0.460	0.460	0.445	0.455	0.431	828,000
2024-12-20	0.445	0.460	0.445	0.455	0.431	1,036,000
2024-12-19	0.445	0.450	0.440	0.450	0.426	780,000
2024-12-18	0.450	0.455	0.440	0.445	0.421	916,000
2024-12-17	0.465	0.465	0.460	0.460	0.435	812,000
2024-12-16	0.460	0.460	0.450	0.460	0.435	688,000
2024-12-13	0.465	0.465	0.450	0.455	0.431	660,000
2024-12-12	0.465	0.470	0.455	0.460	0.435	676,000
2024-12-11	0.460	0.465	0.460	0.465	0.440	692,000
2024-12-10	0.465	0.465	0.455	0.455	0.431	720,000
2024-12-09	0.465	0.465	0.460	0.465	0.440	700,000
2024-12-06	0.465	0.470	0.450	0.465	0.440	812,000
2024-12-05	0.460	0.465	0.455	0.465	0.440	668,000
2024-12-04	0.460	0.470	0.450	0.460	0.435	1,312,000
2024-12-03	0.460	0.460	0.450	0.460	0.435	628,000
2024-12-02	0.455	0.465	0.435	0.465	0.440	1,116,000
2024-11-29	0.460	0.460	0.440	0.450	0.426	708,000
2024-11-28	0.430	0.460	0.430	0.455	0.431	2,100,000
2024-11-27	0.435	0.435	0.415	0.430	0.407	772,000
2024-11-26	0.440	0.440	0.425	0.430	0.407	760,000
2024-11-25	0.430	0.435	0.415	0.430	0.407	940,000
2024-11-22	0.440	0.440	0.420	0.425	0.402	656,000
2024-11-21	0.430	0.440	0.430	0.430	0.407	728,000
2024-11-20	0.410	0.445	0.400	0.445	0.421	1,720,000
2024-11-19	0.415	0.415	0.400	0.405	0.383	948,687
2024-11-18	0.440	0.440	0.405	0.405	0.383	972,000
2024-11-15	0.405	0.450	0.395	0.410	0.388	2,616,000
2024-11-14	0.410	0.415	0.400	0.410	0.388	1,448,000
2024-11-13	0.455	0.455	0.400	0.430	0.407	2,928,687
2024-11-12	0.465	0.465	0.455	0.460	0.435	1,324,000
2024-11-11	0.480	0.485	0.460	0.470	0.445	1,656,000
2024-11-08	0.490	0.490	0.485	0.490	0.464	752,000

← NewerPage 8 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.