Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.015	0.016	0.015	0.016	0.016	193,777
2024-08-09	0.016	0.016	0.016	0.016	0.016	0
2024-08-08	0.016	0.016	0.016	0.016	0.016	264,000
2024-08-07	0.016	0.016	0.015	0.016	0.016	7,039,111
2024-08-06	0.016	0.016	0.015	0.016	0.016	300,000
2024-08-05	0.016	0.016	0.016	0.016	0.016	0
2024-08-02	0.016	0.016	0.016	0.016	0.016	0
2024-08-01	0.015	0.016	0.015	0.016	0.016	548,000
2024-07-31	0.017	0.017	0.017	0.017	0.017	0
2024-07-30	0.017	0.017	0.017	0.017	0.017	100,000
2024-07-29	0.017	0.017	0.017	0.017	0.017	1,040,000
2024-07-26	0.017	0.019	0.017	0.019	0.019	164,000
2024-07-25	0.018	0.018	0.018	0.018	0.018	1,472,000
2024-07-24	0.018	0.018	0.018	0.018	0.018	0
2024-07-23	0.018	0.018	0.018	0.018	0.018	0
2024-07-22	0.018	0.018	0.018	0.018	0.018	0
2024-07-19	0.017	0.018	0.017	0.018	0.018	336,000
2024-07-18	0.016	0.018	0.016	0.018	0.018	188,000
2024-07-17	0.017	0.018	0.017	0.018	0.018	632,000
2024-07-16	0.017	0.019	0.017	0.018	0.018	1,240,000
2024-07-15	0.017	0.017	0.016	0.016	0.016	686,222
2024-07-12	0.016	0.017	0.016	0.017	0.017	1,248,000
2024-07-11	0.017	0.017	0.017	0.017	0.017	285,333
2024-07-10	0.017	0.018	0.016	0.017	0.017	776,000
2024-07-09	0.017	0.017	0.017	0.017	0.017	1,948,000
2024-07-08	0.016	0.018	0.016	0.017	0.017	312,000
2024-07-05	0.018	0.019	0.016	0.018	0.018	13,916,000
2024-07-04	0.019	0.020	0.018	0.018	0.018	1,686,222
2024-07-03	0.018	0.019	0.018	0.019	0.019	1,212,000
2024-07-02	0.021	0.021	0.020	0.020	0.020	1,260,000
2024-06-28	0.020	0.021	0.019	0.020	0.020	1,112,000
2024-06-27	0.019	0.020	0.019	0.019	0.019	1,968,000
2024-06-26	0.022	0.023	0.020	0.021	0.021	964,000
2024-06-25	0.018	0.026	0.017	0.022	0.022	12,996,000
2024-06-24	0.020	0.020	0.018	0.018	0.018	2,712,000
2024-06-21	0.019	0.020	0.018	0.020	0.020	1,596,000
2024-06-20	0.021	0.021	0.018	0.019	0.019	3,608,000
2024-06-19	0.021	0.022	0.019	0.020	0.020	8,436,000
2024-06-18	0.023	0.023	0.020	0.022	0.022	4,640,000
2024-06-17	0.022	0.024	0.022	0.024	0.024	1,648,000
2024-06-14	0.025	0.025	0.022	0.023	0.023	1,148,000
2024-06-13	0.023	0.024	0.022	0.024	0.024	4,710,222
2024-06-12	0.023	0.025	0.022	0.024	0.024	5,352,000
2024-06-11	0.034	0.037	0.024	0.026	0.026	42,724,000
2024-06-07	0.021	0.047	0.021	0.032	0.032	187,895,111
2024-06-06	0.016	0.021	0.015	0.019	0.019	8,888,000
2024-06-05	0.021	0.021	0.017	0.017	0.017	4,000
2024-06-04	0.016	0.017	0.016	0.016	0.016	80,000
2024-06-03	0.016	0.019	0.015	0.016	0.016	436,000
2024-05-31	0.017	0.017	0.017	0.017	0.017	0
2024-05-30	0.018	0.018	0.018	0.018	0.018	0
2024-05-29	0.016	0.018	0.016	0.018	0.018	84,000
2024-05-28	0.019	0.019	0.019	0.019	0.019	4,000
2024-05-27	0.017	0.017	0.016	0.016	0.016	192,450
2024-05-24	0.018	0.018	0.018	0.018	0.018	0
2024-05-23	0.018	0.018	0.018	0.018	0.018	0
2024-05-22	0.021	0.021	0.018	0.018	0.018	8,000
2024-05-21	0.020	0.020	0.020	0.020	0.020	0
2024-05-20	0.020	0.020	0.020	0.020	0.020	0
2024-05-17	0.018	0.022	0.018	0.020	0.020	132,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.