Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.020	0.020	0.020	0.020	0.020	0
2023-08-17	0.021	0.021	0.021	0.021	0.021	0
2023-08-16	0.024	0.024	0.024	0.024	0.024	0
2023-08-15	0.024	0.024	0.024	0.024	0.024	0
2023-08-14	0.023	0.025	0.023	0.024	0.024	260,000
2023-08-11	0.023	0.023	0.023	0.023	0.023	0
2023-08-10	0.021	0.024	0.021	0.023	0.023	1,236,000
2023-08-09	0.021	0.022	0.021	0.022	0.022	0
2023-08-08	0.021	0.022	0.021	0.022	0.022	500,000
2023-08-07	0.022	0.022	0.022	0.022	0.022	44,000
2023-08-04	0.021	0.021	0.021	0.021	0.021	0
2023-08-03	0.021	0.021	0.021	0.021	0.021	0
2023-08-02	0.021	0.021	0.021	0.021	0.021	0
2023-08-01	0.021	0.021	0.021	0.021	0.021	128,000
2023-07-31	0.020	0.021	0.020	0.021	0.021	100,444
2023-07-28	0.020	0.021	0.020	0.021	0.021	712,000
2023-07-27	0.021	0.021	0.021	0.021	0.021	0
2023-07-26	0.020	0.021	0.020	0.021	0.021	1,244,000
2023-07-25	0.020	0.020	0.018	0.020	0.020	2,144,000
2023-07-24	0.020	0.020	0.020	0.020	0.020	0
2023-07-21	0.020	0.020	0.020	0.020	0.020	24,000
2023-07-20	0.019	0.022	0.019	0.022	0.022	12,000
2023-07-19	0.022	0.022	0.022	0.022	0.022	0
2023-07-18	0.019	0.022	0.019	0.022	0.022	497,333
2023-07-14	0.020	0.020	0.020	0.020	0.020	0
2023-07-13	0.020	0.022	0.019	0.020	0.020	1,624,889
2023-07-12	0.020	0.020	0.018	0.018	0.018	8,612,000
2023-07-11	0.020	0.022	0.020	0.020	0.020	2,256,000
2023-07-10	0.023	0.023	0.018	0.019	0.019	13,864,000
2023-07-07	0.025	0.025	0.025	0.025	0.025	0
2023-07-06	0.025	0.025	0.025	0.025	0.025	61,333
2023-07-05	0.030	0.030	0.027	0.027	0.027	60,000
2023-07-04	0.027	0.031	0.027	0.030	0.030	444,000
2023-07-03	0.024	0.024	0.024	0.024	0.024	0
2023-06-30	0.024	0.024	0.024	0.024	0.024	0
2023-06-29	0.024	0.024	0.024	0.024	0.024	0
2023-06-28	0.024	0.024	0.024	0.024	0.024	0
2023-06-27	0.023	0.023	0.023	0.023	0.023	74,667
2023-06-26	0.026	0.026	0.022	0.023	0.023	432,000
2023-06-23	0.026	0.026	0.026	0.026	0.026	0
2023-06-21	0.026	0.026	0.026	0.026	0.026	0
2023-06-20	0.026	0.026	0.026	0.026	0.026	0
2023-06-19	0.026	0.026	0.026	0.026	0.026	0
2023-06-16	0.026	0.033	0.025	0.026	0.026	24,000
2023-06-15	0.026	0.026	0.026	0.026	0.026	0
2023-06-14	0.026	0.026	0.026	0.026	0.026	0
2023-06-13	0.025	0.026	0.025	0.026	0.026	248,000
2023-06-12	0.024	0.024	0.023	0.024	0.024	196,000
2023-06-09	0.026	0.026	0.026	0.026	0.026	392,000
2023-06-08	0.026	0.026	0.026	0.026	0.026	0
2023-06-07	0.026	0.026	0.026	0.026	0.026	0
2023-06-06	0.026	0.026	0.026	0.026	0.026	0
2023-06-05	0.024	0.026	0.023	0.026	0.026	628,000
2023-06-02	0.027	0.027	0.027	0.027	0.027	0
2023-06-01	0.026	0.026	0.026	0.026	0.026	0
2023-05-31	0.027	0.027	0.026	0.026	0.026	628,000
2023-05-30	0.027	0.027	0.027	0.027	0.027	0
2023-05-29	0.027	0.027	0.027	0.027	0.027	0
2023-05-25	0.027	0.027	0.027	0.027	0.027	0
2023-05-24	0.027	0.027	0.027	0.027	0.027	88,000

← NewerPage 14 of 21 · 1,234 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.