Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.017	0.018	0.017	0.018	0.018	328,000
2025-02-06	0.017	0.017	0.017	0.017	0.017	0
2025-02-05	0.017	0.017	0.017	0.017	0.017	0
2025-02-04	0.016	0.017	0.016	0.017	0.017	78,666
2025-02-03	0.017	0.017	0.017	0.017	0.017	0
2025-01-28	0.017	0.017	0.017	0.017	0.017	0
2025-01-27	0.017	0.017	0.017	0.017	0.017	0
2025-01-24	0.017	0.018	0.017	0.017	0.017	0
2025-01-23	0.018	0.018	0.017	0.017	0.017	128,000
2025-01-22	0.017	0.017	0.017	0.017	0.017	0
2025-01-21	0.017	0.017	0.017	0.017	0.017	0
2025-01-20	0.017	0.017	0.017	0.017	0.017	1,576,000
2025-01-17	0.016	0.016	0.016	0.016	0.016	44,000
2025-01-16	0.016	0.016	0.016	0.016	0.016	0
2025-01-15	0.016	0.016	0.016	0.016	0.016	0
2025-01-14	0.016	0.016	0.016	0.016	0.016	340,000
2025-01-13	0.015	0.015	0.015	0.015	0.015	0
2025-01-10	0.016	0.016	0.015	0.015	0.015	3,004,000
2025-01-09	0.016	0.016	0.016	0.016	0.016	0
2025-01-08	0.016	0.016	0.016	0.016	0.016	36,000
2025-01-07	0.016	0.016	0.016	0.016	0.016	164,000
2025-01-06	0.016	0.016	0.016	0.016	0.016	0
2025-01-03	0.016	0.016	0.016	0.016	0.016	0
2025-01-02	0.016	0.016	0.016	0.016	0.016	12,444
2024-12-31	0.016	0.016	0.016	0.016	0.016	0
2024-12-30	0.016	0.016	0.016	0.016	0.016	0
2024-12-27	0.015	0.016	0.015	0.016	0.016	1,936,000
2024-12-24	0.016	0.016	0.016	0.016	0.016	0
2024-12-23	0.016	0.016	0.016	0.016	0.016	0
2024-12-20	0.016	0.016	0.016	0.016	0.016	0
2024-12-19	0.016	0.016	0.015	0.016	0.016	664,000
2024-12-18	0.017	0.017	0.015	0.016	0.016	718,222
2024-12-17	0.016	0.016	0.016	0.016	0.016	271,916
2024-12-16	0.016	0.016	0.015	0.016	0.016	446,666
2024-12-13	0.016	0.016	0.016	0.016	0.016	0
2024-12-12	0.016	0.016	0.016	0.016	0.016	0
2024-12-11	0.017	0.017	0.016	0.016	0.016	138,667
2024-12-10	0.017	0.017	0.017	0.017	0.017	0
2024-12-09	0.016	0.017	0.016	0.017	0.017	104,000
2024-12-06	0.016	0.016	0.016	0.016	0.016	0
2024-12-05	0.017	0.017	0.016	0.016	0.016	675,111
2024-12-04	0.016	0.016	0.016	0.016	0.016	0
2024-12-03	0.016	0.016	0.015	0.016	0.016	600,000
2024-12-02	0.017	0.017	0.017	0.017	0.017	156,000
2024-11-29	0.016	0.017	0.016	0.017	0.017	160,000
2024-11-28	0.016	0.016	0.016	0.016	0.016	0
2024-11-27	0.016	0.016	0.016	0.016	0.016	228,000
2024-11-26	0.016	0.016	0.016	0.016	0.016	0
2024-11-25	0.017	0.017	0.016	0.016	0.016	164,000
2024-11-22	0.017	0.017	0.017	0.017	0.017	0
2024-11-21	0.017	0.017	0.017	0.017	0.017	100,000
2024-11-20	0.017	0.017	0.017	0.017	0.017	0
2024-11-19	0.017	0.019	0.016	0.017	0.017	1,384,000
2024-11-18	0.017	0.017	0.017	0.017	0.017	104,000
2024-11-15	0.017	0.017	0.017	0.017	0.017	204,000
2024-11-14	0.018	0.018	0.018	0.018	0.018	0
2024-11-13	0.018	0.018	0.018	0.018	0.018	100,000
2024-11-12	0.018	0.018	0.017	0.017	0.017	1,604,000
2024-11-11	0.019	0.019	0.019	0.019	0.019	119,111
2024-11-08	0.019	0.020	0.019	0.020	0.020	1,232,000

← NewerPage 8 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.