Kingkey Financial International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.030	2.080	1.970	1.970	98.500	6,460,000
2023-08-17	1.990	2.070	1.990	2.070	103.50	4,360,000
2023-08-16	1.990	2.050	1.980	2.030	101.50	5,000,000
2023-08-15	2.050	2.110	2.000	2.020	101.00	5,740,000
2023-08-14	1.990	2.080	1.990	2.070	103.50	2,570,000
2023-08-11	2.100	2.180	2.030	2.050	102.50	8,375,200
2023-08-10	1.910	2.110	1.910	2.080	104.00	12,700,000
2023-08-09	1.840	1.950	1.840	1.940	97.000	7,310,000
2023-08-08	1.850	1.920	1.840	1.840	92.000	3,680,000
2023-08-07	1.840	1.880	1.810	1.870	93.500	5,870,000
2023-08-04	1.850	1.870	1.810	1.820	91.000	9,910,000
2023-08-03	1.880	1.880	1.830	1.830	91.500	5,960,000
2023-08-02	1.920	1.920	1.850	1.870	93.500	4,480,000
2023-08-01	1.850	1.930	1.830	1.920	96.000	7,430,000
2023-07-31	1.830	1.860	1.790	1.850	92.500	5,810,000
2023-07-28	1.900	1.900	1.800	1.830	91.500	16,150,000
2023-07-27	1.820	1.900	1.780	1.900	95.000	10,940,000
2023-07-26	1.830	1.860	1.790	1.820	91.000	15,330,000
2023-07-25	1.860	1.870	1.810	1.840	92.000	7,070,000
2023-07-24	1.850	1.890	1.830	1.860	93.000	9,290,000
2023-07-21	1.900	1.950	1.850	1.850	92.500	7,270,000
2023-07-20	1.800	1.920	1.800	1.900	95.000	7,240,000
2023-07-19	1.760	1.810	1.750	1.810	90.500	3,442,000
2023-07-18	1.750	1.830	1.730	1.780	89.000	7,142,591
2023-07-14	1.710	1.820	1.710	1.730	86.500	3,220,000
2023-07-13	1.720	1.820	1.700	1.750	87.500	6,690,000
2023-07-12	1.710	1.760	1.690	1.700	85.000	3,220,000
2023-07-11	1.560	1.750	1.560	1.730	86.500	10,590,000
2023-07-10	1.560	1.590	1.530	1.560	78.000	4,600,000
2023-07-07	1.590	1.590	1.460	1.560	78.000	3,580,000
2023-07-06	1.500	1.560	1.430	1.530	76.500	7,290,000
2023-07-05	1.460	1.480	1.340	1.410	70.500	13,680,000
2023-07-04	1.580	1.580	1.440	1.460	73.000	16,915,200
2023-07-03	1.700	1.710	1.580	1.580	79.000	21,160,000
2023-06-30	1.750	1.760	1.730	1.750	87.500	5,740,000
2023-06-29	1.760	1.760	1.730	1.750	87.500	3,880,000
2023-06-28	1.760	1.780	1.760	1.760	88.000	7,960,000
2023-06-27	1.780	1.780	1.760	1.780	89.000	6,460,000
2023-06-26	1.800	1.820	1.780	1.780	89.000	5,900,000
2023-06-23	1.780	1.800	1.760	1.800	90.000	4,772,000
2023-06-21	1.770	1.810	1.750	1.780	89.000	9,460,000
2023-06-20	1.760	1.770	1.760	1.770	88.500	7,160,000
2023-06-19	1.740	1.810	1.730	1.760	88.000	6,320,000
2023-06-16	1.750	1.760	1.730	1.760	88.000	3,800,000
2023-06-15	1.750	1.770	1.730	1.760	88.000	9,910,000
2023-06-14	1.750	1.760	1.730	1.740	87.000	3,800,000
2023-06-13	1.770	1.780	1.740	1.740	87.000	9,390,000
2023-06-12	1.740	1.780	1.730	1.780	89.000	8,800,000
2023-06-09	1.750	1.760	1.730	1.760	88.000	7,210,000
2023-06-08	1.760	1.760	1.730	1.760	88.000	8,270,000
2023-06-07	1.730	1.790	1.720	1.770	88.500	7,020,000
2023-06-06	1.700	1.930	1.690	1.750	87.500	14,308,000
2023-06-05	1.690	1.730	1.690	1.730	86.500	6,630,000
2023-06-02	1.760	1.760	1.680	1.720	86.000	17,610,000
2023-06-01	1.970	1.970	1.660	1.760	88.000	30,230,000
2023-05-31	1.950	1.960	1.920	1.960	98.000	13,290,000
2023-05-30	1.970	1.990	1.950	1.960	98.000	17,030,000
2023-05-29	1.900	1.980	1.870	1.960	98.000	16,820,000
2023-05-25	1.880	1.910	1.870	1.900	95.000	8,450,000
2023-05-24	1.890	1.900	1.860	1.900	95.000	5,880,000

← NewerPage 14 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.