Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.027	0.027	0.020	0.022	0.022	1,540,000
2022-11-21	0.024	0.027	0.021	0.027	0.027	144,000
2022-11-18	0.020	0.025	0.020	0.024	0.024	576,000
2022-11-17	0.019	0.020	0.019	0.020	0.020	2,790,552
2022-11-16	0.022	0.022	0.020	0.020	0.020	500,000
2022-11-15	0.017	0.025	0.017	0.022	0.022	1,504,000
2022-11-14	0.017	0.017	0.017	0.017	0.017	0
2022-11-11	0.017	0.017	0.017	0.017	0.017	152,000
2022-11-10	0.017	0.017	0.017	0.017	0.017	536,000
2022-11-09	0.017	0.017	0.017	0.017	0.017	28,000
2022-11-08	0.017	0.017	0.017	0.017	0.017	0
2022-11-07	0.016	0.020	0.015	0.018	0.018	2,304,000
2022-11-04	0.015	0.016	0.015	0.016	0.016	92,000
2022-11-03	0.016	0.017	0.016	0.017	0.017	104,000
2022-11-02	0.019	0.019	0.019	0.019	0.019	0
2022-11-01	0.019	0.019	0.019	0.019	0.019	0
2022-10-31	0.019	0.019	0.019	0.019	0.019	0
2022-10-28	0.019	0.019	0.019	0.019	0.019	0
2022-10-27	0.019	0.019	0.019	0.019	0.019	0
2022-10-26	0.018	0.019	0.016	0.019	0.019	456,444
2022-10-25	0.018	0.018	0.018	0.018	0.018	0
2022-10-24	0.018	0.018	0.018	0.018	0.018	0
2022-10-21	0.018	0.018	0.018	0.018	0.018	0
2022-10-20	0.018	0.018	0.018	0.018	0.018	0
2022-10-19	0.019	0.019	0.018	0.018	0.018	744,000
2022-10-18	0.017	0.018	0.017	0.018	0.018	0
2022-10-17	0.016	0.017	0.016	0.017	0.017	56,000
2022-10-14	0.019	0.019	0.019	0.019	0.019	0
2022-10-13	0.019	0.019	0.019	0.019	0.019	0
2022-10-12	0.018	0.019	0.018	0.019	0.019	28,000
2022-10-11	0.021	0.021	0.021	0.021	0.021	0
2022-10-10	0.021	0.021	0.021	0.021	0.021	0
2022-10-07	0.018	0.023	0.018	0.023	0.023	168,000
2022-10-06	0.018	0.021	0.018	0.021	0.021	356,444
2022-10-05	0.021	0.021	0.021	0.021	0.021	0
2022-10-03	0.021	0.021	0.021	0.021	0.021	0
2022-09-30	0.021	0.021	0.021	0.021	0.021	392,000
2022-09-29	0.021	0.021	0.021	0.021	0.021	0
2022-09-28	0.018	0.021	0.018	0.021	0.021	640,444
2022-09-27	0.018	0.022	0.017	0.022	0.022	1,077,333
2022-09-26	0.022	0.022	0.022	0.022	0.022	0
2022-09-23	0.022	0.022	0.019	0.022	0.022	284,000
2022-09-22	0.019	0.022	0.019	0.022	0.022	196,000
2022-09-21	0.020	0.020	0.020	0.020	0.020	0
2022-09-20	0.022	0.022	0.020	0.020	0.020	104,000
2022-09-19	0.020	0.020	0.020	0.020	0.020	100,000
2022-09-16	0.020	0.020	0.020	0.020	0.020	0
2022-09-15	0.020	0.020	0.018	0.020	0.020	428,000
2022-09-14	0.020	0.021	0.020	0.020	0.020	236,000
2022-09-13	0.023	0.023	0.021	0.021	0.021	332,000
2022-09-09	0.022	0.022	0.022	0.022	0.022	0
2022-09-08	0.022	0.023	0.022	0.022	0.022	436,000
2022-09-07	0.024	0.024	0.024	0.024	0.024	0
2022-09-06	0.024	0.024	0.024	0.024	0.024	0
2022-09-05	0.024	0.024	0.022	0.024	0.024	628,000
2022-09-02	0.025	0.025	0.025	0.025	0.025	0
2022-09-01	0.024	0.025	0.022	0.025	0.025	1,236,000
2022-08-31	0.026	0.026	0.026	0.026	0.026	0
2022-08-30	0.026	0.026	0.026	0.026	0.026	0
2022-08-29	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 17 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.