China Kingstone Mining Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.430	0.460	0.425	0.440	0.440	1,130,000
2026-07-28	0.470	0.470	0.410	0.410	0.410	3,050,000
2026-07-27	0.520	0.520	0.435	0.470	0.470	2,800,000
2026-07-24	0.530	0.530	0.510	0.520	0.520	760,000
2026-07-23	0.530	0.540	0.530	0.530	0.530	750,375
2026-07-22	0.550	0.550	0.530	0.530	0.530	490,000
2026-07-21	0.530	0.560	0.530	0.560	0.560	470,000
2026-07-20	0.540	0.580	0.540	0.550	0.550	620,000
2026-07-17	0.570	0.580	0.540	0.570	0.570	1,020,000
2026-07-16	0.550	0.580	0.550	0.560	0.560	1,100,000
2026-07-15	0.560	0.560	0.550	0.550	0.550	250,015
2026-07-14	0.570	0.570	0.530	0.550	0.550	1,610,000
2026-07-13	0.590	0.590	0.550	0.550	0.550	1,030,000
2026-07-10	0.600	0.600	0.590	0.590	0.590	840,000
2026-07-09	0.600	0.600	0.590	0.600	0.600	1,010,000
2026-07-08	0.580	0.590	0.560	0.590	0.590	900,000
2026-07-07	0.580	0.610	0.570	0.580	0.580	1,122,603
2026-07-06	0.620	0.620	0.550	0.570	0.570	2,970,000
2026-07-03	0.640	0.680	0.570	0.590	0.590	3,260,000
2026-07-02	0.650	0.660	0.640	0.640	0.640	710,000
2026-06-30	0.710	0.710	0.650	0.650	0.650	3,415,150
2026-06-29	0.910	0.910	0.590	0.710	0.710	16,130,000
2026-06-26	0.870	0.930	0.870	0.910	0.910	13,827,437
2026-06-25	0.800	0.870	0.770	0.840	0.840	10,295,350
2026-06-24	0.790	0.880	0.750	0.800	0.800	8,360,000
2026-06-23	0.690	0.740	0.650	0.740	0.740	7,370,000
2026-06-22	0.650	0.690	0.650	0.670	0.670	2,860,000
2026-06-18	0.640	0.650	0.620	0.630	0.630	1,590,000
2026-06-17	0.580	0.680	0.580	0.630	0.630	5,288,400
2026-06-16	0.550	0.590	0.550	0.570	0.570	320,000
2026-06-15	0.570	0.580	0.560	0.560	0.560	170,000
2026-06-12	0.560	0.570	0.550	0.570	0.570	200,000
2026-06-11	0.570	0.570	0.550	0.560	0.560	420,000
2026-06-10	0.560	0.560	0.530	0.560	0.560	1,540,000
2026-06-09	0.570	0.570	0.540	0.570	0.570	785,000
2026-06-08	0.570	0.570	0.560	0.570	0.570	290,000
2026-06-05	0.600	0.600	0.560	0.590	0.590	530,500
2026-06-04	0.540	0.590	0.540	0.580	0.580	530,000
2026-06-03	0.590	0.590	0.580	0.590	0.590	210,000
2026-06-02	0.600	0.600	0.580	0.580	0.580	190,000
2026-06-01	0.600	0.620	0.580	0.580	0.580	1,250,000
2026-05-29	0.570	0.570	0.540	0.540	0.540	1,634,650
2026-05-28	0.580	0.580	0.560	0.560	0.560	1,790,000
2026-05-27	0.580	0.600	0.580	0.580	0.580	1,060,000
2026-05-26	0.600	0.600	0.560	0.580	0.580	900,000
2026-05-22	0.630	0.630	0.570	0.600	0.600	1,008,000
2026-05-21	0.580	0.600	0.560	0.570	0.570	1,170,000
2026-05-20	0.600	0.600	0.580	0.580	0.580	212,700
2026-05-19	0.600	0.600	0.590	0.600	0.600	520,000
2026-05-18	0.610	0.630	0.570	0.570	0.570	1,330,000
2026-05-15	0.570	0.590	0.570	0.580	0.580	1,190,000
2026-05-14	0.560	0.570	0.550	0.550	0.550	592,000
2026-05-13	0.570	0.580	0.540	0.560	0.560	970,000
2026-05-12	0.550	0.560	0.540	0.560	0.560	990,000
2026-05-11	0.570	0.590	0.530	0.550	0.550	4,741,500
2026-05-08	0.580	0.580	0.560	0.580	0.580	440,000
2026-05-07	0.570	0.580	0.560	0.580	0.580	3,862,020
2026-05-06	0.600	0.610	0.570	0.570	0.570	1,260,000
2026-05-05	0.620	0.620	0.590	0.590	0.590	980,000
2026-05-04	0.650	0.650	0.620	0.630	0.630	1,030,000

← NewerPage 2 of 5 · 245 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.