Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.027	0.027	0.027	0.027	0.027	8,000
2022-08-25	0.026	0.026	0.026	0.026	0.026	0
2022-08-24	0.026	0.026	0.026	0.026	0.026	0
2022-08-23	0.025	0.026	0.025	0.026	0.026	900,000
2022-08-22	0.025	0.025	0.025	0.025	0.025	0
2022-08-19	0.025	0.025	0.025	0.025	0.025	0
2022-08-18	0.024	0.025	0.024	0.025	0.025	872,000
2022-08-17	0.025	0.025	0.025	0.025	0.025	0
2022-08-16	0.025	0.025	0.025	0.025	0.025	80,000
2022-08-15	0.025	0.025	0.025	0.025	0.025	0
2022-08-12	0.025	0.025	0.025	0.025	0.025	0
2022-08-11	0.025	0.025	0.025	0.025	0.025	0
2022-08-10	0.025	0.025	0.023	0.025	0.025	900,000
2022-08-09	0.026	0.026	0.026	0.026	0.026	0
2022-08-08	0.026	0.026	0.026	0.026	0.026	0
2022-08-05	0.026	0.026	0.026	0.026	0.026	0
2022-08-04	0.027	0.027	0.026	0.026	0.026	624,000
2022-08-03	0.028	0.028	0.024	0.027	0.027	848,000
2022-08-02	0.028	0.028	0.028	0.028	0.028	0
2022-08-01	0.028	0.028	0.028	0.028	0.028	0
2022-07-29	0.027	0.028	0.026	0.028	0.028	752,000
2022-07-28	0.028	0.028	0.028	0.028	0.028	0
2022-07-27	0.028	0.028	0.028	0.028	0.028	0
2022-07-26	0.029	0.029	0.029	0.029	0.029	0
2022-07-25	0.029	0.029	0.029	0.029	0.029	0
2022-07-22	0.029	0.029	0.029	0.029	0.029	0
2022-07-21	0.028	0.029	0.026	0.029	0.029	984,000
2022-07-20	0.028	0.028	0.028	0.028	0.028	208,000
2022-07-19	0.029	0.029	0.029	0.029	0.029	356,000
2022-07-18	0.030	0.030	0.030	0.030	0.030	0
2022-07-15	0.029	0.030	0.029	0.030	0.030	916,000
2022-07-14	0.031	0.031	0.031	0.031	0.031	0
2022-07-13	0.031	0.031	0.031	0.031	0.031	16,000
2022-07-12	0.031	0.031	0.031	0.031	0.031	0
2022-07-11	0.031	0.031	0.031	0.031	0.031	0
2022-07-08	0.031	0.031	0.031	0.031	0.031	10,667
2022-07-07	0.032	0.032	0.031	0.032	0.032	2,260,000
2022-07-06	0.032	0.032	0.031	0.032	0.032	334,951
2022-07-05	0.033	0.033	0.033	0.033	0.033	0
2022-07-04	0.033	0.033	0.033	0.033	0.033	28,000
2022-06-30	0.033	0.033	0.033	0.033	0.033	64,000
2022-06-29	0.033	0.033	0.033	0.033	0.033	0
2022-06-28	0.032	0.033	0.032	0.033	0.033	68,000
2022-06-27	0.034	0.034	0.034	0.034	0.034	280,000
2022-06-24	0.032	0.033	0.032	0.033	0.033	312,000
2022-06-23	0.033	0.033	0.033	0.033	0.033	0
2022-06-22	0.033	0.033	0.031	0.033	0.033	504,000
2022-06-21	0.033	0.033	0.033	0.033	0.033	0
2022-06-20	0.032	0.032	0.032	0.032	0.032	0
2022-06-17	0.030	0.032	0.030	0.032	0.032	3,480,000
2022-06-16	0.032	0.032	0.031	0.032	0.032	3,552,000
2022-06-15	0.033	0.037	0.031	0.033	0.033	1,236,000
2022-06-14	0.037	0.037	0.030	0.034	0.034	3,944,000
2022-06-13	0.031	0.038	0.029	0.037	0.037	1,320,000
2022-06-10	0.032	0.032	0.032	0.032	0.032	64,000
2022-06-09	0.034	0.034	0.034	0.034	0.034	0
2022-06-08	0.031	0.034	0.031	0.034	0.034	12,000
2022-06-07	0.031	0.031	0.031	0.031	0.031	180,000
2022-06-06	0.034	0.034	0.034	0.034	0.034	0
2022-06-02	0.038	0.038	0.037	0.037	0.037	12,000

← NewerPage 18 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.