Kingkey Financial International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.070 | 0.071 | 0.065 | 0.066 | 3.300 | 519,280,002 |
| 2024-08-09 | 0.070 | 0.072 | 0.069 | 0.070 | 3.500 | 618,780,002 |
| 2024-08-08 | 0.072 | 0.073 | 0.069 | 0.070 | 3.500 | 608,010,002 |
| 2024-08-07 | 0.073 | 0.074 | 0.071 | 0.071 | 3.550 | 595,530,000 |
| 2024-08-06 | 0.073 | 0.075 | 0.071 | 0.072 | 3.600 | 752,430,002 |
| 2024-08-05 | 0.072 | 0.076 | 0.070 | 0.072 | 3.600 | 937,190,000 |
| 2024-08-02 | 0.071 | 0.075 | 0.071 | 0.071 | 3.550 | 732,890,000 |
| 2024-08-01 | 0.078 | 0.080 | 0.072 | 0.073 | 3.650 | 1,706,030,000 |
| 2024-07-31 | 0.073 | 0.089 | 0.072 | 0.084 | 4.200 | 3,060,940,000 |
| 2024-07-30 | 0.075 | 0.076 | 0.071 | 0.072 | 3.600 | 1,104,260,000 |
| 2024-07-29 | 0.080 | 0.082 | 0.077 | 0.078 | 3.900 | 472,576,200 |
| 2024-07-26 | 0.082 | 0.084 | 0.079 | 0.080 | 4.000 | 405,940,000 |
| 2024-07-25 | 0.079 | 0.084 | 0.076 | 0.082 | 4.100 | 1,186,950,000 |
| 2024-07-24 | 0.083 | 0.084 | 0.077 | 0.078 | 3.900 | 724,090,000 |
| 2024-07-23 | 0.084 | 0.086 | 0.082 | 0.083 | 4.150 | 352,230,000 |
| 2024-07-22 | 0.083 | 0.086 | 0.080 | 0.084 | 4.200 | 739,910,101 |
| 2024-07-19 | 0.084 | 0.087 | 0.082 | 0.083 | 4.150 | 625,800,100 |
| 2024-07-18 | 0.088 | 0.089 | 0.083 | 0.085 | 4.250 | 801,290,001 |
| 2024-07-17 | 0.091 | 0.093 | 0.088 | 0.089 | 4.450 | 771,120,000 |
| 2024-07-16 | 0.089 | 0.092 | 0.086 | 0.090 | 4.500 | 918,290,000 |
| 2024-07-15 | 0.096 | 0.096 | 0.088 | 0.089 | 4.450 | 1,412,650,000 |
| 2024-07-12 | 0.096 | 0.101 | 0.095 | 0.098 | 4.900 | 1,677,610,000 |
| 2024-07-11 | 0.091 | 0.098 | 0.091 | 0.096 | 4.800 | 1,825,280,000 |
| 2024-07-10 | 0.096 | 0.098 | 0.089 | 0.090 | 4.500 | 1,265,100,000 |
| 2024-07-09 | 0.099 | 0.102 | 0.092 | 0.095 | 4.750 | 2,413,780,000 |
| 2024-07-08 | 0.087 | 0.101 | 0.079 | 0.099 | 4.950 | 4,459,220,000 |
| 2024-07-05 | 0.097 | 0.098 | 0.082 | 0.086 | 4.300 | 2,452,720,000 |
| 2024-07-04 | 0.097 | 0.102 | 0.095 | 0.097 | 4.850 | 1,640,166,000 |
| 2024-07-03 | 0.112 | 0.112 | 0.095 | 0.096 | 4.800 | 2,694,190,000 |
| 2024-07-02 | 0.117 | 0.120 | 0.110 | 0.111 | 5.550 | 955,120,000 |
| 2024-06-28 | 0.115 | 0.122 | 0.111 | 0.112 | 5.600 | 1,939,412,613 |
| 2024-06-27 | 0.112 | 0.120 | 0.102 | 0.114 | 5.700 | 3,990,690,000 |
| 2024-06-26 | 0.132 | 0.144 | 0.112 | 0.112 | 5.600 | 4,463,393,000 |
| 2024-06-25 | 0.174 | 0.176 | 0.151 | 0.152 | 7.600 | 1,852,770,000 |
| 2024-06-24 | 0.181 | 0.183 | 0.169 | 0.173 | 8.650 | 832,120,000 |
| 2024-06-21 | 0.182 | 0.185 | 0.175 | 0.183 | 9.150 | 802,850,000 |
| 2024-06-20 | 0.189 | 0.191 | 0.182 | 0.183 | 9.150 | 1,066,254,400 |
| 2024-06-19 | 0.189 | 0.189 | 0.177 | 0.184 | 9.200 | 1,776,360,000 |
| 2024-06-18 | 0.208 | 0.209 | 0.186 | 0.186 | 9.300 | 2,511,740,000 |
| 2024-06-17 | 0.178 | 0.197 | 0.178 | 0.193 | 9.650 | 2,016,270,000 |
| 2024-06-14 | 0.188 | 0.192 | 0.174 | 0.180 | 9.000 | 1,797,254,000 |
| 2024-06-13 | 0.190 | 0.195 | 0.184 | 0.188 | 9.400 | 1,395,290,000 |
| 2024-06-12 | 0.209 | 0.219 | 0.184 | 0.189 | 9.450 | 3,647,590,000 |
| 2024-06-11 | 0.185 | 0.211 | 0.176 | 0.206 | 10.300 | 4,172,140,000 |
| 2024-06-07 | 0.161 | 0.170 | 0.158 | 0.170 | 8.500 | 1,616,590,000 |
| 2024-06-06 | 0.181 | 0.185 | 0.158 | 0.160 | 8.000 | 1,993,300,000 |
| 2024-06-05 | 0.189 | 0.194 | 0.171 | 0.172 | 8.600 | 1,294,240,000 |
| 2024-06-04 | 0.198 | 0.199 | 0.183 | 0.186 | 9.300 | 1,607,830,000 |
| 2024-06-03 | 0.186 | 0.202 | 0.183 | 0.197 | 9.850 | 2,933,430,000 |
| 2024-05-31 | 0.182 | 0.194 | 0.179 | 0.182 | 9.100 | 3,151,320,000 |
| 2024-05-30 | 0.157 | 0.178 | 0.156 | 0.178 | 8.900 | 2,369,580,000 |
| 2024-05-29 | 0.157 | 0.166 | 0.155 | 0.157 | 7.850 | 1,027,090,000 |
| 2024-05-28 | 0.166 | 0.179 | 0.158 | 0.158 | 7.900 | 2,202,770,000 |
| 2024-05-27 | 0.163 | 0.170 | 0.148 | 0.165 | 8.250 | 2,181,650,000 |
| 2024-05-24 | 0.185 | 0.187 | 0.158 | 0.161 | 8.050 | 3,009,500,000 |
| 2024-05-23 | 0.205 | 0.209 | 0.189 | 0.189 | 9.450 | 1,730,660,000 |
| 2024-05-22 | 0.205 | 0.216 | 0.192 | 0.205 | 10.250 | 3,499,430,000 |
| 2024-05-21 | 0.218 | 0.226 | 0.187 | 0.206 | 10.300 | 6,118,330,000 |
| 2024-05-20 | 0.162 | 0.194 | 0.160 | 0.190 | 9.500 | 5,744,302,000 |
| 2024-05-17 | 0.172 | 0.176 | 0.153 | 0.160 | 8.000 | 3,146,710,000 |
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.