China Kingstone Mining Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.830	0.840	0.800	0.820	0.820	2,500,000
2026-01-27	0.810	0.830	0.800	0.820	0.820	1,740,375
2026-01-26	0.810	0.840	0.780	0.810	0.810	6,640,000
2026-01-23	0.800	0.810	0.770	0.810	0.810	2,631,000
2026-01-22	0.810	0.810	0.760	0.780	0.780	2,020,075
2026-01-21	0.770	0.820	0.770	0.810	0.810	3,690,100
2026-01-20	0.740	0.800	0.740	0.770	0.770	5,943,000
2026-01-19	0.920	0.920	0.730	0.730	0.730	18,460,000
2026-01-16	0.940	0.950	0.880	0.930	0.930	5,148,025
2026-01-15	0.870	0.970	0.870	0.950	0.950	12,978,450
2026-01-14	0.920	0.980	0.870	0.880	0.880	11,715,000
2026-01-13	0.810	0.920	0.810	0.920	0.920	9,426,800
2026-01-12	0.840	0.890	0.810	0.830	0.830	8,360,000
2026-01-09	0.810	0.870	0.790	0.840	0.840	4,950,500
2026-01-08	0.750	0.860	0.750	0.830	0.830	13,076,500
2026-01-07	0.700	0.770	0.700	0.740	0.740	8,370,100
2026-01-06	0.750	0.760	0.710	0.720	0.720	4,400,000
2026-01-05	0.700	0.750	0.680	0.750	0.750	3,900,000
2026-01-02	0.710	0.740	0.690	0.700	0.700	6,630,000
2025-12-31	0.750	0.750	0.690	0.690	0.690	5,120,000
2025-12-30	0.810	0.830	0.720	0.720	0.720	13,311,000
2025-12-29	0.620	0.830	0.610	0.800	0.800	27,922,320
2025-12-24	0.590	0.600	0.580	0.600	0.600	1,555,500
2025-12-23	0.600	0.610	0.580	0.590	0.590	5,180,000
2025-12-22	0.540	0.600	0.540	0.590	0.590	9,822,500
2025-12-19	0.560	0.570	0.540	0.560	0.560	2,055,000
2025-12-18	0.570	0.570	0.550	0.560	0.560	4,865,000
2025-12-17	0.600	0.600	0.560	0.570	0.570	1,780,000
2025-12-16	0.570	0.620	0.550	0.600	0.600	10,660,330
2025-12-15	0.510	0.580	0.510	0.570	0.570	14,125,000
2025-12-12	0.560	0.580	0.500	0.510	0.510	16,514,000
2025-12-11	0.600	0.630	0.560	0.580	0.580	13,160,540
2025-12-10	0.640	0.680	0.580	0.590	0.590	13,010,000
2025-12-09	0.620	0.670	0.510	0.640	0.640	45,143,575
2025-12-08	0.770	0.950	0.475	0.630	0.630	107,871,125
2025-12-05	0.490	0.680	0.490	0.670	0.670	52,277,233
2025-12-04	0.380	0.485	0.380	0.485	0.485	33,564,074
2025-12-03	0.330	0.400	0.325	0.380	0.380	40,062,475
2025-12-02	0.250	0.390	0.250	0.325	0.325	90,949,000
2025-12-01	0.231	0.255	0.225	0.250	0.250	16,210,275
2025-11-28	0.205	0.244	0.205	0.227	0.227	32,950,050
2025-11-27	0.210	0.214	0.200	0.205	0.205	9,610,000
2025-11-26	0.211	0.214	0.179	0.204	0.204	50,900,000
2025-11-25	0.166	0.207	0.166	0.205	0.205	33,125,000
2025-11-24	0.163	0.170	0.162	0.166	0.166	3,690,000
2025-11-21	0.180	0.183	0.162	0.173	0.173	7,080,000
2025-11-20	0.188	0.192	0.179	0.185	0.185	5,530,000
2025-11-19	0.181	0.204	0.180	0.188	0.188	21,930,000
2025-11-18	0.187	0.192	0.177	0.185	0.185	9,360,000
2025-11-17	0.152	0.190	0.150	0.187	0.187	16,560,000
2025-11-14	0.171	0.171	0.155	0.160	0.160	5,460,045
2025-11-13	0.134	0.195	0.129	0.171	0.171	31,420,925
2025-11-12	0.129	0.141	0.127	0.133	0.133	2,720,000
2025-11-11	0.143	0.143	0.133	0.139	0.139	2,072,500
2025-11-10	0.156	0.156	0.143	0.144	0.144	936,000
2025-11-07	0.145	0.151	0.142	0.143	0.143	1,760,805
2025-11-06	0.144	0.151	0.143	0.151	0.151	1,820,000
2025-11-05	0.147	0.147	0.143	0.145	0.145	880,000
2025-11-04	0.146	0.155	0.146	0.150	0.150	1,080,000
2025-11-03	0.148	0.148	0.143	0.146	0.146	730,750

← NewerPage 4 of 21 · 1,234 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.