Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.020	0.021	0.018	0.021	0.021	112,000
2025-05-08	0.019	0.022	0.019	0.021	0.021	2,040,000
2025-05-07	0.022	0.022	0.019	0.020	0.020	1,836,000
2025-05-06	0.020	0.021	0.019	0.021	0.021	4,288,000
2025-05-02	0.022	0.023	0.019	0.021	0.021	532,000
2025-04-30	0.018	0.021	0.018	0.020	0.020	4,788,000
2025-04-29	0.016	0.023	0.016	0.020	0.020	10,988,000
2025-04-28	0.019	0.019	0.019	0.019	0.019	0
2025-04-25	0.016	0.021	0.016	0.019	0.019	10,780,000
2025-04-24	0.017	0.018	0.016	0.016	0.016	496,000
2025-04-23	0.016	0.019	0.015	0.017	0.017	15,904,000
2025-04-22	0.015	0.015	0.014	0.015	0.015	368,000
2025-04-17	0.016	0.016	0.015	0.015	0.015	504,000
2025-04-16	0.015	0.016	0.014	0.016	0.016	1,948,000
2025-04-15	0.015	0.015	0.014	0.014	0.014	1,580,000
2025-04-14	0.015	0.016	0.014	0.014	0.014	1,612,000
2025-04-11	0.014	0.014	0.014	0.014	0.014	2,492,000
2025-04-10	0.013	0.033	0.013	0.014	0.014	56,084,000
2025-04-09	0.013	0.014	0.013	0.013	0.013	144,000
2025-04-08	0.013	0.013	0.013	0.013	0.013	0
2025-04-07	0.015	0.015	0.013	0.013	0.013	5,060,000
2025-04-03	0.016	0.016	0.015	0.015	0.015	180,000
2025-04-02	0.015	0.016	0.015	0.016	0.016	976,000
2025-04-01	0.015	0.015	0.015	0.015	0.015	1,392,000
2025-03-31	0.014	0.014	0.014	0.014	0.014	64,000
2025-03-28	0.014	0.014	0.014	0.014	0.014	70,667
2025-03-27	0.015	0.016	0.015	0.015	0.015	2,880,000
2025-03-26	0.016	0.016	0.016	0.016	0.016	0
2025-03-25	0.015	0.015	0.015	0.015	0.015	0
2025-03-24	0.016	0.016	0.016	0.016	0.016	1,040,000
2025-03-21	0.016	0.016	0.015	0.015	0.015	16,000
2025-03-20	0.016	0.016	0.015	0.015	0.015	52,000
2025-03-19	0.015	0.015	0.015	0.015	0.015	1,008,222
2025-03-18	0.017	0.018	0.015	0.015	0.015	4,680,000
2025-03-17	0.015	0.018	0.015	0.017	0.017	5,120,000
2025-03-14	0.015	0.015	0.015	0.015	0.015	0
2025-03-13	0.015	0.015	0.015	0.015	0.015	364,000
2025-03-12	0.015	0.015	0.015	0.015	0.015	0
2025-03-11	0.015	0.015	0.015	0.015	0.015	0
2025-03-10	0.015	0.015	0.015	0.015	0.015	0
2025-03-07	0.015	0.015	0.015	0.015	0.015	3,300,000
2025-03-06	0.015	0.015	0.015	0.015	0.015	0
2025-03-05	0.016	0.016	0.015	0.015	0.015	1,608,000
2025-03-04	0.016	0.016	0.015	0.015	0.015	104,000
2025-03-03	0.016	0.016	0.015	0.015	0.015	730,666
2025-02-28	0.016	0.016	0.016	0.016	0.016	0
2025-02-27	0.016	0.017	0.016	0.016	0.016	7,680,000
2025-02-26	0.016	0.016	0.016	0.016	0.016	156,000
2025-02-25	0.015	0.019	0.014	0.017	0.017	9,258,666
2025-02-24	0.016	0.016	0.015	0.016	0.016	1,996,000
2025-02-21	0.015	0.016	0.015	0.016	0.016	934,000
2025-02-20	0.016	0.016	0.015	0.016	0.016	4,976,000
2025-02-19	0.017	0.017	0.017	0.017	0.017	4,000
2025-02-18	0.017	0.017	0.017	0.017	0.017	0
2025-02-17	0.018	0.018	0.016	0.017	0.017	884,000
2025-02-14	0.017	0.017	0.017	0.017	0.017	408,000
2025-02-13	0.017	0.017	0.017	0.017	0.017	104,000
2025-02-12	0.018	0.018	0.018	0.018	0.018	0
2025-02-11	0.018	0.018	0.018	0.018	0.018	0
2025-02-10	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 7 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.