China Kingstone Mining Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.021	0.021	0.021	0.021	0.420	2,000
2022-08-26	0.020	0.021	0.020	0.021	0.420	58,000
2022-08-25	0.020	0.020	0.020	0.020	0.400	0
2022-08-24	0.019	0.020	0.019	0.020	0.400	22,000
2022-08-23	0.019	0.019	0.019	0.019	0.380	11,000
2022-08-22	0.019	0.019	0.017	0.019	0.380	96,000
2022-08-19	0.018	0.021	0.018	0.021	0.420	37,000
2022-08-18	0.021	0.021	0.019	0.019	0.380	12,375
2022-08-17	0.021	0.021	0.021	0.021	0.420	2,000
2022-08-16	0.020	0.020	0.020	0.020	0.400	0
2022-08-15	0.020	0.020	0.020	0.020	0.400	1,000
2022-08-12	0.020	0.020	0.020	0.020	0.400	17,000
2022-08-11	0.020	0.020	0.018	0.020	0.400	46,000
2022-08-10	0.020	0.020	0.020	0.020	0.400	3,000
2022-08-09	0.020	0.020	0.018	0.020	0.400	133,000
2022-08-08	0.020	0.020	0.020	0.020	0.400	5,000
2022-08-05	0.018	0.020	0.018	0.020	0.400	7,000
2022-08-04	0.020	0.020	0.020	0.020	0.400	0
2022-08-03	0.020	0.020	0.020	0.020	0.400	0
2022-08-02	0.018	0.020	0.018	0.020	0.400	60,000
2022-08-01	0.020	0.020	0.020	0.020	0.400	29,000
2022-07-29	0.020	0.020	0.019	0.020	0.400	11,000
2022-07-28	0.020	0.020	0.018	0.020	0.400	51,050
2022-07-27	0.020	0.020	0.020	0.020	0.400	0
2022-07-26	0.019	0.021	0.018	0.019	0.380	161,200
2022-07-25	0.019	0.021	0.019	0.020	0.400	205,010
2022-07-22	0.019	0.019	0.018	0.019	0.380	165,600
2022-07-21	0.019	0.020	0.019	0.019	0.380	107,000
2022-07-20	0.018	0.019	0.017	0.019	0.380	140,000
2022-07-19	0.016	0.018	0.016	0.017	0.340	77,500
2022-07-18	0.018	0.018	0.017	0.017	0.340	42,000
2022-07-15	0.017	0.018	0.015	0.018	0.360	1,504,000
2022-07-14	0.018	0.018	0.018	0.018	0.360	58,100
2022-07-13	0.019	0.020	0.017	0.018	0.360	800,812
2022-07-12	0.019	0.019	0.019	0.019	0.380	75,000
2022-07-11	0.020	0.020	0.019	0.019	0.380	81,125
2022-07-08	0.020	0.020	0.019	0.020	0.400	3,035
2022-07-07	0.020	0.020	0.019	0.019	0.380	179,230
2022-07-06	0.020	0.021	0.020	0.021	0.420	54,000
2022-07-05	0.021	0.021	0.020	0.021	0.420	249,000
2022-07-04	0.022	0.022	0.020	0.022	0.440	870,000
2022-06-30	0.023	0.023	0.023	0.023	0.460	0
2022-06-29	0.023	0.023	0.023	0.023	0.460	0
2022-06-28	0.023	0.023	0.023	0.023	0.460	0
2022-06-27	0.025	0.026	0.023	0.023	0.460	484,000
2022-06-24	0.025	0.031	0.024	0.026	0.520	608,000
2022-06-23	0.025	0.025	0.025	0.025	0.500	4,000
2022-06-22	0.022	0.025	0.022	0.025	0.500	6,000
2022-06-21	0.024	0.024	0.024	0.024	0.480	0
2022-06-20	0.025	0.025	0.024	0.024	0.480	8,000
2022-06-17	0.025	0.025	0.025	0.025	0.500	0
2022-06-16	0.025	0.025	0.022	0.023	0.460	24,000
2022-06-15	0.022	0.024	0.022	0.024	0.480	1,051,000
2022-06-14	0.024	0.024	0.024	0.024	0.480	21,000
2022-06-13	0.025	0.025	0.025	0.025	0.500	0
2022-06-10	0.025	0.025	0.025	0.025	0.500	0
2022-06-09	0.023	0.025	0.023	0.025	0.500	55,000
2022-06-08	0.025	0.025	0.023	0.023	0.460	2,000
2022-06-07	0.026	0.026	0.026	0.026	0.520	0
2022-06-06	0.025	0.026	0.025	0.026	0.520	16,000

← NewerPage 18 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.