China Kingstone Mining Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.280	0.280	0.260	0.275	0.275	440,000
2023-11-16	0.285	0.285	0.285	0.285	0.285	0
2023-11-15	0.285	0.290	0.280	0.290	0.290	530,000
2023-11-14	0.300	0.300	0.290	0.290	0.290	190,000
2023-11-13	0.295	0.295	0.280	0.290	0.290	320,000
2023-11-10	0.300	0.300	0.290	0.295	0.295	253,355
2023-11-09	0.320	0.325	0.295	0.295	0.295	300,000
2023-11-08	0.300	0.305	0.295	0.305	0.305	150,000
2023-11-07	0.305	0.320	0.305	0.305	0.305	395,000
2023-11-06	0.295	0.305	0.295	0.305	0.305	160,000
2023-11-03	0.295	0.295	0.285	0.290	0.290	920,005
2023-11-02	0.290	0.315	0.290	0.290	0.290	810,000
2023-11-01	0.330	0.340	0.290	0.300	0.300	1,660,000
2023-10-31	0.310	0.340	0.310	0.325	0.325	2,750,000
2023-10-30	0.315	0.325	0.285	0.300	0.300	2,345,600
2023-10-27	0.395	0.395	0.315	0.330	0.330	14,600,000
2023-10-26	0.880	0.950	0.100	0.365	0.365	42,270,000
2023-10-25	0.800	1.000	0.750	0.880	0.880	1,555,600
2023-10-24	0.760	0.820	0.750	0.770	0.770	760,000
2023-10-20	0.860	0.860	0.770	0.830	0.830	130,000
2023-10-19	0.890	0.890	0.760	0.830	0.830	340,000
2023-10-18	0.960	0.960	0.730	0.830	0.830	560,000
2023-10-17	0.780	0.880	0.720	0.880	0.880	1,280,000
2023-10-16	0.730	0.730	0.730	0.730	0.730	10,000
2023-10-13	0.730	0.730	0.720	0.730	0.730	110,000
2023-10-12	0.800	0.800	0.670	0.670	0.670	820,000
2023-10-11	0.780	0.780	0.730	0.740	0.740	180,000
2023-10-10	0.810	0.810	0.710	0.770	0.770	1,540,000
2023-10-09	0.760	0.760	0.760	0.760	0.760	10,150
2023-10-06	0.750	0.780	0.750	0.760	0.760	100,770
2023-10-05	0.910	0.910	0.720	0.750	0.750	980,750
2023-10-04	0.930	0.930	0.760	0.830	0.830	658,500
2023-10-03	0.770	0.920	0.720	0.850	0.850	2,077,000
2023-09-29	0.640	0.760	0.590	0.710	0.710	720,000
2023-09-28	0.800	0.800	0.670	0.670	0.670	921,000
2023-09-27	0.670	0.790	0.670	0.730	0.730	3,665,000
2023-09-26	0.580	0.720	0.570	0.710	0.710	1,643,000
2023-09-25	0.550	0.630	0.500	0.600	0.600	1,071,350
2023-09-22	0.550	0.550	0.495	0.495	0.495	540,000
2023-09-21	0.530	0.530	0.500	0.510	0.510	360,000
2023-09-20	0.490	0.680	0.490	0.550	0.550	1,590,600
2023-09-19	0.475	0.510	0.455	0.455	0.455	561,500
2023-09-18	0.590	0.730	0.250	0.435	0.435	4,362,020
2023-09-15	0.650	0.680	0.520	0.550	0.550	4,691,500
2023-09-14	0.360	0.640	0.355	0.630	0.630	8,295,010
2023-09-13	0.355	0.355	0.340	0.345	0.345	580,000
2023-09-12	0.340	0.380	0.340	0.350	0.350	1,220,750
2023-09-11	0.365	0.375	0.320	0.330	0.330	1,564,500
2023-09-07	0.330	0.560	0.330	0.380	0.380	8,580,600
2023-09-06	0.285	0.335	0.280	0.300	0.300	570,000
2023-09-05	0.310	0.310	0.300	0.310	0.310	80,350
2023-09-04	0.290	0.310	0.285	0.310	0.310	190,000
2023-08-31	0.340	0.340	0.340	0.340	0.340	0
2023-08-30	0.310	0.345	0.310	0.340	0.340	70,135
2023-08-29	0.310	0.310	0.310	0.310	0.310	50,000
2023-08-28	0.320	0.320	0.320	0.320	0.320	20,000
2023-08-25	0.305	0.305	0.305	0.305	0.305	40,000
2023-08-24	0.345	0.345	0.345	0.345	0.345	0
2023-08-23	0.380	0.380	0.330	0.355	0.355	110,500
2023-08-22	0.330	0.345	0.315	0.345	0.345	170,000

← NewerPage 13 of 21 · 1,235 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.