Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.018	0.020	0.018	0.020	0.020	3,448,000
2024-11-06	0.020	0.020	0.018	0.018	0.018	92,000
2024-11-05	0.020	0.020	0.020	0.020	0.020	12,000
2024-11-04	0.019	0.019	0.019	0.019	0.019	0
2024-11-01	0.019	0.019	0.019	0.019	0.019	428,000
2024-10-31	0.019	0.019	0.019	0.019	0.019	375,555
2024-10-30	0.019	0.019	0.019	0.019	0.019	0
2024-10-29	0.019	0.019	0.019	0.019	0.019	1,516,000
2024-10-28	0.019	0.019	0.019	0.019	0.019	420,000
2024-10-25	0.018	0.018	0.017	0.018	0.018	676,000
2024-10-24	0.017	0.018	0.017	0.018	0.018	0
2024-10-23	0.018	0.018	0.017	0.018	0.018	4,336,000
2024-10-22	0.018	0.019	0.018	0.019	0.019	160,000
2024-10-21	0.019	0.019	0.018	0.019	0.019	1,427,111
2024-10-18	0.020	0.020	0.020	0.020	0.020	960,000
2024-10-17	0.020	0.020	0.019	0.019	0.019	1,060,000
2024-10-16	0.020	0.022	0.018	0.022	0.022	9,236,000
2024-10-15	0.021	0.023	0.020	0.023	0.023	3,340,000
2024-10-14	0.020	0.021	0.020	0.021	0.021	2,136,000
2024-10-10	0.022	0.022	0.021	0.021	0.021	131,111
2024-10-09	0.023	0.023	0.021	0.022	0.022	2,524,888
2024-10-08	0.024	0.024	0.022	0.023	0.023	3,252,000
2024-10-07	0.026	0.027	0.023	0.024	0.024	14,724,000
2024-10-04	0.027	0.028	0.024	0.028	0.028	8,133,777
2024-10-03	0.021	0.040	0.020	0.027	0.027	42,176,000
2024-10-02	0.018	0.023	0.018	0.021	0.021	5,248,000
2024-09-30	0.018	0.018	0.018	0.018	0.018	2,928,888
2024-09-27	0.018	0.018	0.018	0.018	0.018	416,000
2024-09-26	0.018	0.019	0.016	0.019	0.019	3,016,000
2024-09-25	0.018	0.018	0.018	0.018	0.018	0
2024-09-24	0.018	0.018	0.018	0.018	0.018	0
2024-09-23	0.018	0.018	0.017	0.018	0.018	704,000
2024-09-20	0.018	0.018	0.018	0.018	0.018	0
2024-09-19	0.017	0.018	0.017	0.018	0.018	152,000
2024-09-17	0.017	0.017	0.017	0.017	0.017	0
2024-09-16	0.017	0.017	0.017	0.017	0.017	0
2024-09-13	0.017	0.017	0.017	0.017	0.017	0
2024-09-12	0.017	0.017	0.017	0.017	0.017	0
2024-09-11	0.017	0.017	0.017	0.017	0.017	0
2024-09-10	0.018	0.018	0.018	0.018	0.018	0
2024-09-09	0.018	0.018	0.018	0.018	0.018	0
2024-09-05	0.018	0.018	0.018	0.018	0.018	0
2024-09-04	0.018	0.018	0.018	0.018	0.018	0
2024-09-03	0.017	0.018	0.017	0.018	0.018	1,840,000
2024-09-02	0.019	0.019	0.019	0.019	0.019	0
2024-08-30	0.019	0.019	0.017	0.018	0.018	1,344,000
2024-08-29	0.017	0.018	0.017	0.018	0.018	0
2024-08-28	0.017	0.017	0.017	0.017	0.017	36,000
2024-08-27	0.017	0.017	0.017	0.017	0.017	0
2024-08-26	0.017	0.017	0.017	0.017	0.017	44,000
2024-08-23	0.017	0.017	0.017	0.017	0.017	0
2024-08-22	0.017	0.017	0.017	0.017	0.017	596,000
2024-08-21	0.019	0.019	0.017	0.017	0.017	8,000
2024-08-20	0.017	0.019	0.016	0.019	0.019	1,472,000
2024-08-19	0.016	0.016	0.016	0.016	0.016	304,000
2024-08-16	0.016	0.016	0.016	0.016	0.016	0
2024-08-15	0.016	0.016	0.016	0.016	0.016	0
2024-08-14	0.016	0.016	0.016	0.016	0.016	0
2024-08-13	0.016	0.016	0.016	0.016	0.016	54,222
2024-08-12	0.015	0.016	0.015	0.016	0.016	193,777

← NewerPage 9 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.