China Kingstone Mining Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.027	0.027	0.027	0.027	0.540	0
2021-12-02	0.025	0.027	0.025	0.027	0.540	6,000
2021-12-01	0.027	0.027	0.027	0.027	0.540	0
2021-11-30	0.026	0.026	0.026	0.026	0.520	5,000
2021-11-29	0.027	0.028	0.026	0.028	0.560	49,000
2021-11-26	0.028	0.028	0.028	0.028	0.560	0
2021-11-25	0.027	0.028	0.027	0.028	0.560	76,500
2021-11-24	0.027	0.027	0.027	0.027	0.540	0
2021-11-23	0.027	0.027	0.027	0.027	0.540	0
2021-11-22	0.027	0.027	0.027	0.027	0.540	0
2021-11-19	0.027	0.027	0.027	0.027	0.540	1,750
2021-11-18	0.028	0.028	0.028	0.028	0.560	0
2021-11-17	0.028	0.028	0.028	0.028	0.560	0
2021-11-16	0.028	0.028	0.028	0.028	0.560	0
2021-11-15	0.027	0.030	0.027	0.027	0.540	33,000
2021-11-12	0.027	0.027	0.027	0.027	0.540	1,150
2021-11-11	0.027	0.027	0.027	0.027	0.540	0
2021-11-10	0.027	0.029	0.027	0.027	0.540	47,060
2021-11-09	0.027	0.027	0.026	0.027	0.540	26,075
2021-11-08	0.027	0.027	0.027	0.027	0.540	22,000
2021-11-05	0.029	0.029	0.027	0.028	0.560	98,000
2021-11-04	0.029	0.029	0.029	0.029	0.580	0
2021-11-03	0.028	0.029	0.027	0.029	0.580	22,000
2021-11-02	0.029	0.029	0.029	0.029	0.580	0
2021-11-01	0.029	0.029	0.029	0.029	0.580	0
2021-10-29	0.028	0.029	0.028	0.029	0.580	25,000
2021-10-28	0.029	0.029	0.029	0.029	0.580	1,500
2021-10-27	0.028	0.029	0.028	0.029	0.580	116,250
2021-10-26	0.031	0.039	0.028	0.028	0.560	105,000
2021-10-25	0.030	0.030	0.030	0.030	0.600	0
2021-10-22	0.030	0.030	0.030	0.030	0.600	0
2021-10-21	0.030	0.030	0.030	0.030	0.600	44,000
2021-10-20	0.030	0.031	0.030	0.030	0.600	69,050
2021-10-19	0.028	0.028	0.028	0.028	0.560	7,800
2021-10-18	0.028	0.028	0.028	0.028	0.560	0

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.