Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.490	0.490	0.485	0.490	0.464	752,000
2024-11-07	0.485	0.490	0.480	0.490	0.464	1,364,000
2024-11-06	0.485	0.490	0.485	0.490	0.464	1,048,000
2024-11-05	0.500	0.500	0.485	0.485	0.459	1,420,000
2024-11-04	0.495	0.495	0.485	0.495	0.468	1,208,000
2024-11-01	0.490	0.500	0.490	0.500	0.473	1,172,000
2024-10-31	0.485	0.490	0.485	0.490	0.464	1,192,000
2024-10-30	0.485	0.490	0.480	0.480	0.454	1,516,000
2024-10-29	0.510	0.510	0.480	0.490	0.464	3,871,225
2024-10-28	0.500	0.510	0.500	0.510	0.483	1,164,000
2024-10-25	0.510	0.510	0.500	0.510	0.483	736,000
2024-10-24	0.520	0.520	0.510	0.510	0.483	740,000
2024-10-23	0.510	0.520	0.510	0.520	0.492	1,248,000
2024-10-22	0.520	0.520	0.500	0.520	0.492	2,351,612
2024-10-21	0.530	0.530	0.520	0.530	0.502	1,708,000
2024-10-18	0.530	0.530	0.520	0.530	0.502	1,084,000
2024-10-17	0.530	0.530	0.520	0.530	0.502	768,000
2024-10-16	0.530	0.530	0.520	0.530	0.502	732,000
2024-10-15	0.530	0.530	0.520	0.530	0.502	1,056,000
2024-10-14	0.530	0.540	0.530	0.540	0.511	700,000
2024-10-10	0.540	0.540	0.530	0.530	0.502	1,032,000
2024-10-09	0.530	0.540	0.520	0.530	0.502	1,244,000
2024-10-08	0.560	0.560	0.530	0.530	0.502	740,000
2024-10-07	0.580	0.580	0.540	0.560	0.530	2,516,000
2024-10-04	0.570	0.580	0.560	0.580	0.549	1,304,000
2024-10-03	0.540	0.570	0.540	0.560	0.530	1,572,000
2024-10-02	0.520	0.540	0.520	0.530	0.502	1,768,000
2024-09-30	0.520	0.540	0.520	0.520	0.492	5,452,000
2024-09-27	0.520	0.520	0.510	0.520	0.492	1,024,000
2024-09-26	0.510	0.520	0.510	0.510	0.483	628,000
2024-09-25	0.520	0.520	0.510	0.510	0.483	32,000
2024-09-24	0.510	0.510	0.510	0.510	0.483	152,000
2024-09-23	0.520	0.520	0.510	0.510	0.483	808,000
2024-09-20	0.510	0.520	0.510	0.520	0.492	780,000
2024-09-19	0.510	0.520	0.510	0.520	0.492	668,000
2024-09-17	0.520	0.520	0.510	0.520	0.492	940,000
2024-09-16	0.520	0.520	0.510	0.510	0.483	916,000
2024-09-13	0.520	0.520	0.510	0.510	0.483	796,000
2024-09-12	0.520	0.520	0.500	0.510	0.483	824,000
2024-09-11	0.510	0.520	0.510	0.510	0.483	1,152,000
2024-09-10	0.510	0.520	0.510	0.510	0.483	1,268,000
2024-09-09	0.510	0.510	0.500	0.500	0.473	964,000
2024-09-05	0.510	0.570	0.500	0.510	0.483	2,788,000
2024-09-04	0.510	0.520	0.510	0.510	0.483	696,000
2024-09-03	0.510	0.520	0.510	0.510	0.483	880,000
2024-09-02	0.510	0.510	0.500	0.500	0.473	1,108,000
2024-08-30	0.510	0.520	0.500	0.500	0.473	1,200,000
2024-08-29	0.510	0.520	0.500	0.510	0.483	988,000
2024-08-28	0.510	0.510	0.500	0.510	0.483	980,000
2024-08-27	0.510	0.510	0.500	0.500	0.473	508,000
2024-08-26	0.510	0.520	0.500	0.510	0.483	1,372,000
2024-08-23	0.520	0.570	0.500	0.510	0.483	2,784,000
2024-08-22	0.510	0.520	0.510	0.510	0.483	24,000
2024-08-21	0.510	0.520	0.500	0.500	0.473	1,152,000
2024-08-20	0.510	0.510	0.500	0.510	0.483	1,116,000
2024-08-19	0.510	0.510	0.500	0.510	0.483	948,000
2024-08-16	0.510	0.510	0.500	0.500	0.473	936,000
2024-08-15	0.500	0.510	0.500	0.500	0.473	1,348,000
2024-08-14	0.520	0.520	0.500	0.500	0.473	1,228,000
2024-08-13	0.510	0.510	0.500	0.510	0.483	784,000

← NewerPage 9 of 21 · 1,234 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.