China Kingstone Mining Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.020	0.020	0.020	0.020	0.400	0
2022-03-02	0.021	0.021	0.021	0.021	0.420	0
2022-03-01	0.021	0.021	0.021	0.021	0.420	0
2022-02-28	0.023	0.023	0.023	0.023	0.460	0
2022-02-25	0.023	0.023	0.023	0.023	0.460	1,000
2022-02-24	0.021	0.021	0.021	0.021	0.420	1,760
2022-02-23	0.021	0.023	0.021	0.023	0.460	24,000
2022-02-22	0.023	0.023	0.023	0.023	0.460	0
2022-02-21	0.023	0.023	0.023	0.023	0.460	1,000
2022-02-18	0.023	0.023	0.023	0.023	0.460	3,000
2022-02-17	0.022	0.022	0.022	0.022	0.440	91,000
2022-02-16	0.022	0.022	0.022	0.022	0.440	0
2022-02-15	0.020	0.022	0.020	0.022	0.440	4,000
2022-02-14	0.022	0.022	0.022	0.022	0.440	23,000
2022-02-11	0.022	0.022	0.021	0.021	0.420	14,275
2022-02-10	0.022	0.022	0.022	0.022	0.440	0
2022-02-09	0.021	0.022	0.021	0.022	0.440	8,000
2022-02-08	0.023	0.023	0.023	0.023	0.460	0
2022-02-07	0.023	0.023	0.023	0.023	0.460	0
2022-02-04	0.023	0.023	0.023	0.023	0.460	0
2022-01-31	0.023	0.023	0.023	0.023	0.460	0
2022-01-28	0.023	0.023	0.023	0.023	0.460	0
2022-01-27	0.023	0.023	0.023	0.023	0.460	0
2022-01-26	0.023	0.023	0.023	0.023	0.460	0
2022-01-25	0.023	0.023	0.023	0.023	0.460	0
2022-01-24	0.023	0.023	0.023	0.023	0.460	0
2022-01-21	0.023	0.023	0.023	0.023	0.460	0
2022-01-20	0.024	0.024	0.022	0.023	0.460	71,000
2022-01-19	0.023	0.024	0.022	0.024	0.480	140,000
2022-01-18	0.022	0.022	0.022	0.022	0.440	1,000
2022-01-17	0.022	0.023	0.021	0.023	0.460	13,376
2022-01-14	0.023	0.023	0.023	0.023	0.460	0
2022-01-13	0.022	0.022	0.022	0.022	0.440	3,350
2022-01-12	0.022	0.023	0.022	0.022	0.440	51,000
2022-01-11	0.022	0.022	0.021	0.021	0.420	12,000
2022-01-10	0.022	0.022	0.022	0.022	0.440	5,225
2022-01-07	0.024	0.024	0.022	0.023	0.460	122,000
2022-01-06	0.025	0.025	0.024	0.024	0.480	5,000
2022-01-05	0.024	0.024	0.022	0.024	0.480	131,000
2022-01-04	0.025	0.027	0.025	0.025	0.500	222,375
2022-01-03	0.027	0.027	0.024	0.024	0.480	523,000
2021-12-31	0.025	0.025	0.025	0.025	0.500	28,000
2021-12-30	0.025	0.025	0.025	0.025	0.500	0
2021-12-29	0.025	0.025	0.025	0.025	0.500	0
2021-12-28	0.025	0.025	0.025	0.025	0.500	0
2021-12-24	0.025	0.025	0.025	0.025	0.500	8,000
2021-12-23	0.025	0.025	0.025	0.025	0.500	0
2021-12-22	0.024	0.025	0.024	0.025	0.500	34,000
2021-12-21	0.024	0.024	0.024	0.024	0.480	20,000
2021-12-20	0.025	0.025	0.024	0.024	0.480	23,000
2021-12-17	0.025	0.025	0.024	0.024	0.480	49,000
2021-12-16	0.025	0.025	0.024	0.024	0.480	11,000
2021-12-15	0.025	0.025	0.024	0.025	0.500	87,000
2021-12-14	0.025	0.025	0.025	0.025	0.500	0
2021-12-13	0.026	0.026	0.025	0.025	0.500	588,000
2021-12-10	0.026	0.034	0.025	0.026	0.520	392,000
2021-12-09	0.025	0.025	0.024	0.025	0.500	24,500
2021-12-08	0.027	0.027	0.027	0.027	0.540	0
2021-12-07	0.027	0.027	0.027	0.027	0.540	0
2021-12-06	0.027	0.027	0.027	0.027	0.540	8,000

← NewerPage 20 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.