China Kingstone Mining Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.335	0.335	0.335	0.335	0.335	150,000
2023-08-17	0.350	0.350	0.340	0.350	0.350	60,015
2023-08-16	0.355	0.355	0.315	0.350	0.350	130,000
2023-08-15	0.325	0.355	0.325	0.350	0.350	440,000
2023-08-14	0.320	0.320	0.320	0.320	0.320	0
2023-08-11	0.355	0.355	0.355	0.355	0.355	0
2023-08-10	0.355	0.355	0.355	0.355	0.355	130,000
2023-08-09	0.350	0.355	0.340	0.355	0.355	390,000
2023-08-08	0.370	0.370	0.365	0.365	0.365	136,400
2023-08-07	0.385	0.390	0.370	0.370	0.370	610,000
2023-08-04	0.365	0.365	0.365	0.365	0.365	10,000
2023-08-03	0.360	0.390	0.360	0.370	0.370	254,000
2023-08-02	0.370	0.370	0.370	0.370	0.370	0
2023-08-01	0.390	0.400	0.380	0.380	0.380	350,000
2023-07-31	0.410	0.410	0.390	0.410	0.410	150,015
2023-07-28	0.410	0.410	0.395	0.410	0.410	510,015
2023-07-27	0.400	0.410	0.380	0.410	0.410	420,000
2023-07-26	0.400	0.400	0.380	0.395	0.395	360,000
2023-07-25	0.430	0.430	0.365	0.400	0.400	720,000
2023-07-24	0.420	0.420	0.420	0.420	0.420	70,000
2023-07-21	0.425	0.430	0.415	0.430	0.430	210,000
2023-07-20	0.410	0.500	0.400	0.425	0.425	1,390,000
2023-07-19	0.420	0.420	0.405	0.410	0.410	420,000
2023-07-18	0.465	0.465	0.430	0.430	0.430	620,000
2023-07-14	0.465	0.510	0.460	0.470	0.470	1,270,000
2023-07-13	0.490	0.590	0.480	0.510	0.510	7,546,000
2023-07-12	0.355	0.530	0.335	0.480	0.480	8,894,250
2023-07-11	0.395	0.395	0.355	0.355	0.355	1,390,000
2023-07-10	0.480	0.500	0.330	0.400	0.400	4,540,900
2023-07-07	0.600	0.610	0.480	0.485	0.485	4,739,150
2023-07-06	1.240	1.730	0.450	0.590	0.590	33,838,955
2023-07-05	0.980	1.450	0.870	1.190	1.190	4,962,085
2023-07-04	0.540	0.990	0.540	0.980	0.980	2,670,950
2023-07-03	0.360	0.640	0.360	0.610	0.610	6,827,600
2023-06-30	0.400	0.420	0.325	0.420	0.420	2,500,000
2023-06-29	0.410	0.410	0.410	0.410	0.410	0
2023-06-28	0.425	0.425	0.425	0.425	0.425	0
2023-06-27	0.445	0.445	0.445	0.445	0.445	11,100
2023-06-26	0.350	0.350	0.350	0.350	0.350	0
2023-06-23	0.360	0.360	0.360	0.360	0.360	0
2023-06-21	0.345	0.360	0.345	0.360	0.360	17,000
2023-06-20	0.390	0.390	0.390	0.390	0.390	0
2023-06-19	0.410	0.410	0.410	0.410	0.410	0
2023-06-16	0.410	0.410	0.410	0.410	0.410	0
2023-06-15	0.410	0.410	0.410	0.410	0.410	0
2023-06-14	0.540	0.540	0.400	0.410	0.410	45,010
2023-06-13	0.445	0.445	0.445	0.445	0.445	0
2023-06-12	0.450	0.450	0.445	0.445	0.445	20,000
2023-06-09	0.395	0.395	0.395	0.395	0.395	0
2023-06-08	0.400	0.420	0.380	0.420	0.420	90,525
2023-06-07	0.360	0.360	0.360	0.360	0.360	0
2023-06-06	0.360	0.360	0.360	0.360	0.360	10,495
2023-06-05	0.400	0.400	0.400	0.400	0.400	0
2023-06-02	0.400	0.400	0.400	0.400	0.400	11,500
2023-06-01	0.350	0.350	0.350	0.350	0.350	0
2023-05-31	0.350	0.350	0.350	0.350	0.350	0
2023-05-30	0.390	0.390	0.390	0.390	0.390	0
2023-05-29	0.390	0.390	0.390	0.390	0.390	0
2023-05-25	0.370	0.390	0.320	0.390	0.390	54,000
2023-05-24	0.390	0.390	0.390	0.390	0.390	0

← NewerPage 14 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.