Kingkey Financial International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.920	0.920	0.870	0.880	44.000	5,060,000
2023-11-16	0.930	0.950	0.900	0.920	46.000	6,810,000
2023-11-15	0.980	0.990	0.930	0.940	47.000	5,759,600
2023-11-14	0.920	1.010	0.920	0.960	48.000	12,110,000
2023-11-13	0.920	0.970	0.910	0.940	47.000	13,920,000
2023-11-10	0.900	0.950	0.860	0.930	46.500	6,520,000
2023-11-09	0.890	0.980	0.860	0.920	46.000	29,410,000
2023-11-08	0.900	0.900	0.870	0.890	44.500	3,890,000
2023-11-07	0.910	0.910	0.880	0.890	44.500	740,000
2023-11-06	0.900	0.920	0.870	0.900	45.000	2,160,000
2023-11-03	0.880	0.900	0.830	0.870	43.500	6,300,391
2023-11-02	0.850	0.900	0.850	0.860	43.000	2,260,000
2023-11-01	0.890	0.890	0.820	0.850	42.500	5,260,000
2023-10-31	0.900	0.900	0.860	0.870	43.500	1,800,000
2023-10-30	0.900	0.940	0.850	0.870	43.500	5,430,000
2023-10-27	0.890	0.890	0.870	0.880	44.000	4,180,000
2023-10-26	0.900	0.900	0.880	0.900	45.000	2,090,000
2023-10-25	0.930	0.950	0.900	0.930	46.500	3,550,000
2023-10-24	0.900	0.950	0.880	0.940	47.000	9,500,000
2023-10-20	0.900	0.940	0.880	0.910	45.500	4,700,000
2023-10-19	0.900	0.910	0.860	0.880	44.000	3,200,000
2023-10-18	0.950	0.970	0.900	0.920	46.000	14,040,000
2023-10-17	0.870	1.020	0.870	0.960	48.000	29,310,000
2023-10-16	0.900	0.910	0.850	0.860	43.000	4,070,391
2023-10-13	0.930	0.930	0.890	0.910	45.500	1,840,000
2023-10-12	1.010	1.130	0.930	0.950	47.500	16,900,000
2023-10-11	0.890	0.980	0.870	0.960	48.000	6,802,000
2023-10-10	0.860	0.940	0.860	0.900	45.000	6,560,000
2023-10-09	0.860	0.890	0.840	0.860	43.000	2,967,200
2023-10-06	0.890	0.910	0.840	0.860	43.000	1,760,000
2023-10-05	0.840	0.850	0.810	0.840	42.000	3,760,000
2023-10-04	0.850	0.860	0.810	0.820	41.000	6,200,000
2023-10-03	0.990	0.990	0.830	0.850	42.500	11,480,000
2023-09-29	0.880	1.020	0.870	0.990	49.500	17,800,000
2023-09-28	0.850	0.920	0.850	0.890	44.500	22,260,000
2023-09-27	0.910	0.950	0.850	0.860	43.000	26,270,000
2023-09-26	0.870	0.950	0.870	0.920	46.000	19,370,000
2023-09-25	0.980	0.980	0.860	0.900	45.000	31,050,000
2023-09-22	1.100	1.240	0.950	0.990	49.500	45,990,000
2023-09-21	1.180	1.250	0.920	1.140	57.000	74,410,000
2023-09-20	1.130	1.130	1.130	1.130	56.500	0
2023-09-19	1.130	1.130	1.130	1.130	56.500	0
2023-09-18	1.130	1.130	1.130	1.130	56.500	0
2023-09-15	1.150	1.490	1.020	1.130	56.500	87,827,500
2023-09-14	1.340	1.340	1.120	1.150	57.500	13,322,300
2023-09-13	1.380	1.390	1.300	1.320	66.000	14,090,000
2023-09-12	1.380	1.410	1.330	1.350	67.500	15,700,000
2023-09-11	1.450	1.450	1.310	1.320	66.000	19,740,000
2023-09-07	1.410	1.450	1.370	1.440	72.000	17,317,409
2023-09-06	1.460	1.480	1.410	1.440	72.000	10,770,000
2023-09-05	1.560	1.590	1.460	1.480	74.000	15,330,000
2023-09-04	1.510	1.570	1.490	1.550	77.500	7,930,000
2023-08-31	1.550	1.570	1.500	1.540	77.000	11,700,000
2023-08-30	1.590	1.590	1.420	1.550	77.500	32,850,000
2023-08-29	1.640	1.640	1.570	1.600	80.000	7,780,000
2023-08-28	1.730	1.750	1.590	1.620	81.000	23,000,000
2023-08-25	1.750	1.780	1.700	1.720	86.000	12,050,000
2023-08-24	1.710	1.790	1.620	1.760	88.000	13,050,000
2023-08-23	1.950	1.960	1.690	1.750	87.500	27,050,000
2023-08-22	1.990	2.060	1.930	1.940	97.000	38,550,000

← NewerPage 13 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.