China Kingstone Mining Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.750	0.780	0.750	0.760	0.760	1,860,000
2023-02-22	0.700	0.860	0.690	0.770	0.770	3,375,000
2023-02-21	0.770	0.770	0.770	0.770	0.770	0
2023-02-20	0.760	0.770	0.650	0.770	0.770	482,000
2023-02-17	0.740	0.770	0.720	0.770	0.770	2,090,000
2023-02-16	0.750	0.780	0.730	0.770	0.770	1,500,075
2023-02-15	0.840	0.840	0.840	0.840	0.840	10,450
2023-02-14	0.760	0.840	0.760	0.840	0.840	4,524,000
2023-02-13	0.810	0.830	0.760	0.760	0.760	1,550,000
2023-02-10	0.680	0.830	0.680	0.830	0.830	2,040,000
2023-02-09	0.890	0.900	0.840	0.840	0.840	240,000
2023-02-08	0.880	0.880	0.880	0.880	0.880	10,015
2023-02-07	0.900	0.900	0.830	0.890	0.890	1,765,000
2023-02-06	0.900	0.900	0.900	0.900	0.900	10,000
2023-02-03	0.900	0.900	0.750	0.880	0.880	304,000
2023-02-02	0.890	0.900	0.890	0.890	0.890	154,700
2023-02-01	0.830	0.890	0.830	0.880	0.880	267,000
2023-01-31	0.800	0.830	0.800	0.830	0.830	89,000
2023-01-30	0.790	0.850	0.790	0.800	0.800	378,100
2023-01-27	0.730	0.790	0.680	0.750	0.750	290,005
2023-01-26	0.670	0.750	0.670	0.730	0.730	124,005
2023-01-20	0.540	0.680	0.540	0.670	0.670	1,428,000
2023-01-19	0.500	0.570	0.500	0.570	0.570	651,200
2023-01-18	0.450	0.550	0.450	0.550	0.550	477,375
2023-01-17	0.540	0.540	0.540	0.540	0.540	200,000
2023-01-16	0.460	0.540	0.460	0.540	0.540	122,000
2023-01-13	0.495	0.520	0.490	0.520	0.520	216,000
2023-01-12	0.495	0.495	0.495	0.495	0.495	0
2023-01-11	0.520	0.520	0.520	0.520	0.520	119,000
2023-01-10	0.540	0.540	0.390	0.460	0.460	54,550
2023-01-09	0.445	0.445	0.445	0.445	0.445	0
2023-01-06	0.485	0.485	0.445	0.445	0.445	264,000
2023-01-05	0.385	0.460	0.380	0.445	0.445	193,500
2023-01-04	0.340	0.400	0.340	0.400	0.400	45,000
2023-01-03	0.320	0.400	0.320	0.340	0.340	55,630
2022-12-30	0.300	0.310	0.270	0.300	0.300	22,450
2022-12-29	0.320	0.320	0.320	0.320	0.320	0
2022-12-28	0.300	0.320	0.300	0.320	0.320	11,000
2022-12-23	0.300	0.360	0.300	0.350	0.350	27,000
2022-12-22	0.360	0.360	0.360	0.360	0.360	0
2022-12-21	0.350	0.520	0.320	0.340	0.340	835,475
2022-12-20	0.015	0.016	0.015	0.016	0.320	179,000
2022-12-19	0.016	0.016	0.015	0.016	0.320	424,650
2022-12-16	0.017	0.017	0.016	0.016	0.320	17,710
2022-12-15	0.017	0.017	0.017	0.017	0.340	11,225
2022-12-14	0.019	0.019	0.017	0.017	0.340	41,000
2022-12-13	0.018	0.018	0.018	0.018	0.360	0
2022-12-12	0.018	0.018	0.018	0.018	0.360	0
2022-12-09	0.017	0.019	0.017	0.018	0.360	16,510
2022-12-08	0.019	0.019	0.017	0.018	0.360	32,000
2022-12-07	0.018	0.019	0.018	0.019	0.380	35,825
2022-12-06	0.019	0.019	0.017	0.018	0.360	2,250
2022-12-05	0.017	0.017	0.017	0.017	0.340	0
2022-12-02	0.018	0.018	0.017	0.017	0.340	12,000
2022-12-01	0.020	0.020	0.018	0.018	0.360	56,000
2022-11-30	0.018	0.020	0.018	0.019	0.380	77,000
2022-11-29	0.018	0.018	0.018	0.018	0.360	3,000
2022-11-28	0.019	0.020	0.019	0.020	0.400	11,000
2022-11-25	0.020	0.022	0.020	0.022	0.440	9,000
2022-11-24	0.023	0.023	0.023	0.023	0.460	0

← NewerPage 16 of 21 · 1,230 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.