Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.053	0.053	0.053	0.053	0.053	0
2023-02-21	0.054	0.054	0.050	0.053	0.053	52,000
2023-02-20	0.052	0.056	0.046	0.053	0.053	96,000
2023-02-17	0.056	0.056	0.047	0.052	0.052	2,612,000
2023-02-16	0.057	0.057	0.053	0.056	0.056	3,794,000
2023-02-15	0.056	0.057	0.051	0.057	0.057	4,676,000
2023-02-14	0.055	0.057	0.051	0.057	0.057	8,414,036
2023-02-13	0.050	0.054	0.050	0.054	0.054	6,380,000
2023-02-10	0.040	0.050	0.040	0.050	0.050	13,411,555
2023-02-09	0.045	0.050	0.039	0.050	0.050	6,320,000
2023-02-08	0.038	0.045	0.037	0.045	0.045	4,808,000
2023-02-07	0.038	0.043	0.038	0.040	0.040	920,000
2023-02-06	0.038	0.038	0.038	0.038	0.038	0
2023-02-03	0.038	0.041	0.038	0.038	0.038	224,000
2023-02-02	0.039	0.041	0.037	0.038	0.038	5,196,000
2023-02-01	0.034	0.035	0.031	0.035	0.035	836,000
2023-01-31	0.033	0.037	0.033	0.034	0.034	1,128,000
2023-01-30	0.034	0.034	0.033	0.033	0.033	92,000
2023-01-27	0.033	0.036	0.030	0.033	0.033	1,820,000
2023-01-26	0.027	0.033	0.026	0.033	0.033	2,260,000
2023-01-20	0.022	0.027	0.022	0.027	0.027	3,154,222
2023-01-19	0.026	0.026	0.024	0.024	0.024	2,284,000
2023-01-18	0.024	0.026	0.023	0.026	0.026	5,704,000
2023-01-17	0.027	0.029	0.025	0.027	0.027	1,952,000
2023-01-16	0.025	0.027	0.025	0.025	0.025	2,348,000
2023-01-13	0.028	0.029	0.023	0.027	0.027	9,792,000
2023-01-12	0.031	0.032	0.023	0.028	0.028	21,093,777
2023-01-11	0.035	0.035	0.035	0.035	0.035	0
2023-01-10	0.035	0.035	0.035	0.035	0.035	0
2023-01-09	0.035	0.035	0.035	0.035	0.035	72,000
2023-01-06	0.031	0.036	0.029	0.036	0.036	412,444
2023-01-05	0.035	0.037	0.033	0.033	0.033	1,060,000
2023-01-04	0.038	0.038	0.038	0.038	0.038	0
2023-01-03	0.038	0.038	0.033	0.038	0.038	512,000
2022-12-30	0.034	0.038	0.033	0.038	0.038	964,000
2022-12-29	0.035	0.037	0.033	0.037	0.037	1,216,000
2022-12-28	0.038	0.039	0.034	0.039	0.039	3,824,000
2022-12-23	0.043	0.043	0.043	0.043	0.043	0
2022-12-22	0.043	0.043	0.043	0.043	0.043	0
2022-12-21	0.043	0.043	0.037	0.043	0.043	1,136,000
2022-12-20	0.043	0.043	0.043	0.043	0.043	0
2022-12-19	0.037	0.043	0.036	0.043	0.043	532,000
2022-12-16	0.042	0.042	0.042	0.042	0.042	0
2022-12-15	0.036	0.044	0.034	0.043	0.043	1,160,000
2022-12-14	0.038	0.040	0.033	0.040	0.040	968,000
2022-12-13	0.033	0.039	0.033	0.038	0.038	376,000
2022-12-12	0.050	0.050	0.032	0.040	0.040	212,000
2022-12-09	0.032	0.038	0.032	0.038	0.038	1,066,000
2022-12-08	0.032	0.032	0.028	0.032	0.032	444,000
2022-12-07	0.035	0.035	0.028	0.033	0.033	924,000
2022-12-06	0.033	0.034	0.028	0.031	0.031	1,036,000
2022-12-05	0.028	0.029	0.028	0.028	0.028	4,660,000
2022-12-02	0.026	0.029	0.025	0.028	0.028	688,000
2022-12-01	0.024	0.029	0.024	0.028	0.028	620,000
2022-11-30	0.024	0.024	0.024	0.024	0.024	0
2022-11-29	0.024	0.024	0.024	0.024	0.024	0
2022-11-28	0.021	0.024	0.020	0.024	0.024	132,000
2022-11-25	0.023	0.023	0.023	0.023	0.023	0
2022-11-24	0.022	0.022	0.022	0.022	0.022	0
2022-11-23	0.024	0.024	0.022	0.022	0.022	748,000

← NewerPage 16 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.