Kingkey Financial International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.285	0.285	0.285	0.285	14.250	0
2024-02-14	0.285	0.285	0.285	0.285	14.250	0
2024-02-09	0.285	0.285	0.285	0.285	14.250	0
2024-02-08	0.285	0.285	0.285	0.285	14.250	0
2024-02-07	0.285	0.285	0.285	0.285	14.250	0
2024-02-06	0.285	0.285	0.285	0.285	14.250	0
2024-02-05	0.285	0.285	0.285	0.285	14.250	0
2024-02-02	0.370	0.410	0.260	0.285	14.250	768,310,000
2024-02-01	0.560	0.580	0.345	0.375	18.750	1,082,949,200
2024-01-31	0.550	0.660	0.500	0.560	28.000	525,570,000
2024-01-30	0.600	0.650	0.510	0.530	26.500	313,840,000
2024-01-29	0.460	0.630	0.445	0.610	30.500	771,300,000
2024-01-26	0.310	0.510	0.300	0.450	22.500	952,308,000
2024-01-25	0.315	0.345	0.290	0.300	15.000	337,490,042
2024-01-24	0.340	0.370	0.310	0.315	15.750	272,340,000
2024-01-23	0.375	0.390	0.325	0.335	16.750	304,650,000
2024-01-22	0.345	0.415	0.305	0.365	18.250	695,640,000
2024-01-19	0.370	0.425	0.325	0.330	16.500	628,230,000
2024-01-18	0.285	0.380	0.270	0.360	18.000	771,686,400
2024-01-17	0.212	0.290	0.212	0.285	14.250	687,470,000
2024-01-16	0.230	0.243	0.207	0.212	10.600	203,110,000
2024-01-15	0.230	0.237	0.225	0.227	11.350	81,440,000
2024-01-12	0.245	0.250	0.227	0.231	11.550	160,270,000
2024-01-11	0.245	0.265	0.236	0.245	12.250	188,700,000
2024-01-10	0.270	0.270	0.237	0.239	11.950	176,730,000
2024-01-09	0.235	0.285	0.233	0.270	13.500	326,340,000
2024-01-08	0.250	0.260	0.227	0.234	11.700	235,300,000
2024-01-05	0.290	0.310	0.249	0.249	12.450	208,080,000
2024-01-04	0.360	0.360	0.280	0.290	14.500	340,380,000
2024-01-03	0.410	0.440	0.350	0.360	18.000	159,140,000
2024-01-02	0.500	0.500	0.380	0.400	20.000	144,030,000
2023-12-29	0.610	0.620	0.500	0.500	25.000	85,190,000
2023-12-28	0.740	0.740	0.590	0.610	30.500	82,420,000
2023-12-27	0.900	0.930	0.740	0.740	37.000	41,900,000
2023-12-22	0.950	0.980	0.890	0.900	45.000	10,540,000
2023-12-21	0.990	0.990	0.940	0.960	48.000	3,660,000
2023-12-20	0.970	1.000	0.970	0.990	49.500	7,560,000
2023-12-19	0.980	1.000	0.960	0.970	48.500	4,140,000
2023-12-18	0.990	1.030	0.990	0.990	49.500	7,030,000
2023-12-15	0.950	1.010	0.950	1.010	50.500	8,500,000
2023-12-14	0.940	0.970	0.930	0.960	48.000	6,620,000
2023-12-13	0.950	0.950	0.920	0.930	46.500	9,358,209
2023-12-12	1.000	1.050	0.950	0.960	48.000	10,910,000
2023-12-11	1.040	1.050	0.970	1.000	50.000	20,510,000
2023-12-08	1.050	1.090	1.020	1.050	52.500	11,980,000
2023-12-07	0.990	1.120	0.960	1.050	52.500	18,020,000
2023-12-06	0.920	1.090	0.890	1.000	50.000	36,560,000
2023-12-05	1.010	1.010	0.890	0.920	46.000	29,080,000
2023-12-04	0.900	1.130	0.900	1.010	50.500	36,210,000
2023-12-01	0.940	0.990	0.880	0.920	46.000	16,720,000
2023-11-30	0.850	0.940	0.840	0.940	47.000	27,874,275
2023-11-29	0.900	0.930	0.840	0.880	44.000	19,760,000
2023-11-28	0.900	0.940	0.840	0.880	44.000	16,310,000
2023-11-27	0.820	0.930	0.810	0.900	45.000	12,270,000
2023-11-24	0.800	0.830	0.770	0.820	41.000	10,080,000
2023-11-23	0.790	0.810	0.740	0.790	39.500	8,740,000
2023-11-22	0.880	0.880	0.790	0.790	39.500	15,800,000
2023-11-21	0.860	0.900	0.860	0.880	44.000	8,420,000
2023-11-20	0.880	0.890	0.860	0.870	43.500	7,230,000
2023-11-17	0.920	0.920	0.870	0.880	44.000	5,060,000

← NewerPage 12 of 21 · 1,229 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.