China Kingstone Mining Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.022	0.025	0.022	0.025	0.500	15,012
2022-06-01	0.026	0.026	0.022	0.026	0.520	36,050
2022-05-31	0.023	0.027	0.023	0.023	0.460	12,000
2022-05-30	0.022	0.022	0.022	0.022	0.440	0
2022-05-27	0.025	0.025	0.022	0.022	0.440	25,000
2022-05-26	0.025	0.025	0.025	0.025	0.500	0
2022-05-25	0.029	0.029	0.024	0.025	0.500	79,000
2022-05-24	0.026	0.027	0.026	0.027	0.540	10,000
2022-05-23	0.025	0.026	0.025	0.026	0.520	12,000
2022-05-20	0.026	0.028	0.023	0.023	0.460	158,000
2022-05-19	0.030	0.030	0.026	0.029	0.580	21,075
2022-05-18	0.028	0.028	0.028	0.028	0.560	0
2022-05-17	0.027	0.029	0.025	0.028	0.560	134,000
2022-05-16	0.025	0.027	0.025	0.026	0.520	53,000
2022-05-13	0.022	0.025	0.022	0.025	0.500	183,000
2022-05-12	0.025	0.025	0.022	0.025	0.500	29,900
2022-05-11	0.024	0.024	0.019	0.024	0.480	29,000
2022-05-10	0.024	0.024	0.024	0.024	0.480	0
2022-05-06	0.024	0.024	0.024	0.024	0.480	0
2022-05-05	0.023	0.023	0.023	0.023	0.460	1,000
2022-05-04	0.019	0.023	0.017	0.023	0.460	16,375
2022-05-03	0.023	0.023	0.023	0.023	0.460	0
2022-04-29	0.023	0.023	0.023	0.023	0.460	0
2022-04-28	0.023	0.023	0.023	0.023	0.460	0
2022-04-27	0.022	0.022	0.022	0.022	0.440	0
2022-04-26	0.022	0.022	0.022	0.022	0.440	0
2022-04-25	0.022	0.022	0.022	0.022	0.440	0
2022-04-22	0.022	0.022	0.022	0.022	0.440	0
2022-04-21	0.021	0.021	0.021	0.021	0.420	3,000
2022-04-20	0.021	0.023	0.021	0.023	0.460	2,500
2022-04-19	0.022	0.024	0.022	0.024	0.480	6,000
2022-04-14	0.024	0.024	0.022	0.022	0.440	28,000
2022-04-13	0.023	0.023	0.023	0.023	0.460	0
2022-04-12	0.023	0.023	0.023	0.023	0.460	0
2022-04-11	0.025	0.025	0.020	0.023	0.460	52,000
2022-04-08	0.024	0.025	0.024	0.025	0.500	44,000
2022-04-07	0.023	0.023	0.023	0.023	0.460	15,000
2022-04-06	0.022	0.022	0.022	0.022	0.440	0
2022-04-04	0.021	0.021	0.021	0.021	0.420	0
2022-04-01	0.021	0.024	0.019	0.019	0.380	25,000
2022-03-31	0.020	0.020	0.017	0.018	0.360	10,000
2022-03-30	0.021	0.021	0.021	0.021	0.420	0
2022-03-29	0.021	0.021	0.021	0.021	0.420	0
2022-03-28	0.021	0.021	0.021	0.021	0.420	8,270
2022-03-25	0.023	0.023	0.023	0.023	0.460	0
2022-03-24	0.021	0.023	0.021	0.023	0.460	11,000
2022-03-23	0.021	0.021	0.021	0.021	0.420	17,000
2022-03-22	0.021	0.021	0.021	0.021	0.420	0
2022-03-21	0.021	0.021	0.021	0.021	0.420	0
2022-03-18	0.021	0.021	0.021	0.021	0.420	0
2022-03-17	0.021	0.021	0.021	0.021	0.420	0
2022-03-16	0.021	0.021	0.021	0.021	0.420	0
2022-03-15	0.021	0.021	0.021	0.021	0.420	10,000
2022-03-14	0.021	0.021	0.021	0.021	0.420	0
2022-03-11	0.021	0.021	0.021	0.021	0.420	45,000
2022-03-10	0.022	0.022	0.022	0.022	0.440	0
2022-03-09	0.021	0.023	0.020	0.022	0.440	33,000
2022-03-08	0.022	0.026	0.022	0.024	0.480	53,000
2022-03-07	0.021	0.021	0.021	0.021	0.420	0
2022-03-04	0.021	0.021	0.021	0.021	0.420	0

← NewerPage 19 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.