Kingkey Financial International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 1.870 | 1.900 | 1.850 | 1.880 | 94.000 | 21,590,000 |
| 2023-05-22 | 1.860 | 1.870 | 1.830 | 1.860 | 93.000 | 12,958,000 |
| 2023-05-19 | 1.850 | 1.860 | 1.820 | 1.860 | 93.000 | 12,510,000 |
| 2023-05-18 | 1.850 | 1.880 | 1.810 | 1.860 | 93.000 | 16,840,000 |
| 2023-05-17 | 1.870 | 1.910 | 1.840 | 1.860 | 93.000 | 15,730,000 |
| 2023-05-16 | 1.840 | 1.900 | 1.840 | 1.900 | 95.000 | 29,370,000 |
| 2023-05-15 | 1.840 | 1.900 | 1.830 | 1.860 | 93.000 | 40,430,000 |
| 2023-05-12 | 1.830 | 1.880 | 1.830 | 1.850 | 92.500 | 5,430,000 |
| 2023-05-11 | 1.860 | 1.860 | 1.820 | 1.830 | 91.500 | 10,930,000 |
| 2023-05-10 | 1.840 | 1.880 | 1.820 | 1.850 | 92.500 | 6,120,000 |
| 2023-05-09 | 1.850 | 1.900 | 1.840 | 1.850 | 92.500 | 6,580,000 |
| 2023-05-08 | 1.840 | 1.890 | 1.820 | 1.870 | 93.500 | 9,140,000 |
| 2023-05-05 | 1.830 | 1.890 | 1.810 | 1.850 | 92.500 | 6,580,000 |
| 2023-05-04 | 1.830 | 1.840 | 1.790 | 1.840 | 92.000 | 8,330,000 |
| 2023-05-03 | 1.840 | 1.850 | 1.790 | 1.830 | 91.500 | 9,065,600 |
| 2023-05-02 | 1.930 | 1.940 | 1.820 | 1.840 | 92.000 | 16,144,000 |
| 2023-04-28 | 1.890 | 1.930 | 1.870 | 1.920 | 96.000 | 15,120,000 |
| 2023-04-27 | 1.870 | 1.930 | 1.850 | 1.890 | 94.500 | 8,940,000 |
| 2023-04-26 | 1.860 | 1.900 | 1.830 | 1.870 | 93.500 | 5,750,000 |
| 2023-04-25 | 1.860 | 1.890 | 1.840 | 1.850 | 92.500 | 13,370,000 |
| 2023-04-24 | 1.870 | 1.930 | 1.860 | 1.900 | 95.000 | 13,910,000 |
| 2023-04-21 | 1.880 | 1.940 | 1.860 | 1.890 | 94.500 | 8,840,000 |
| 2023-04-20 | 1.890 | 1.920 | 1.840 | 1.900 | 95.000 | 11,290,000 |
| 2023-04-19 | 1.840 | 1.900 | 1.820 | 1.880 | 94.000 | 12,720,000 |
| 2023-04-18 | 1.810 | 1.880 | 1.790 | 1.860 | 93.000 | 7,650,000 |
| 2023-04-17 | 1.730 | 1.830 | 1.730 | 1.810 | 90.500 | 15,958,502 |
| 2023-04-14 | 1.730 | 1.780 | 1.730 | 1.730 | 86.500 | 9,530,000 |
| 2023-04-13 | 1.750 | 1.780 | 1.720 | 1.730 | 86.500 | 19,020,000 |
| 2023-04-12 | 1.720 | 1.790 | 1.710 | 1.760 | 88.000 | 6,550,000 |
| 2023-04-11 | 1.730 | 1.780 | 1.710 | 1.740 | 87.000 | 6,010,000 |
| 2023-04-06 | 1.730 | 1.770 | 1.710 | 1.740 | 87.000 | 8,380,000 |
| 2023-04-04 | 1.720 | 1.740 | 1.700 | 1.720 | 86.000 | 6,930,000 |
| 2023-04-03 | 1.820 | 1.830 | 1.740 | 1.740 | 87.000 | 14,910,000 |
| 2023-03-31 | 1.740 | 1.810 | 1.710 | 1.810 | 90.500 | 7,613,000 |
| 2023-03-30 | 1.700 | 1.750 | 1.670 | 1.740 | 87.000 | 8,920,000 |
| 2023-03-29 | 1.660 | 1.710 | 1.650 | 1.700 | 85.000 | 10,240,266 |
| 2023-03-28 | 1.700 | 1.710 | 1.640 | 1.680 | 84.000 | 8,980,000 |
| 2023-03-27 | 1.700 | 1.710 | 1.630 | 1.670 | 83.500 | 6,420,000 |
| 2023-03-24 | 1.730 | 1.730 | 1.590 | 1.700 | 85.000 | 19,192,188 |
| 2023-03-23 | 1.670 | 1.820 | 1.570 | 1.800 | 90.000 | 17,540,812 |
| 2023-03-22 | 1.650 | 1.690 | 1.610 | 1.640 | 82.000 | 12,320,000 |
| 2023-03-21 | 1.610 | 1.630 | 1.570 | 1.620 | 81.000 | 7,860,000 |
| 2023-03-20 | 1.570 | 1.620 | 1.560 | 1.600 | 80.000 | 5,690,000 |
| 2023-03-17 | 1.540 | 1.600 | 1.510 | 1.580 | 79.000 | 6,390,000 |
| 2023-03-16 | 1.510 | 1.570 | 1.490 | 1.540 | 77.000 | 12,800,000 |
| 2023-03-15 | 1.470 | 1.570 | 1.470 | 1.540 | 77.000 | 5,860,000 |
| 2023-03-14 | 1.470 | 1.500 | 1.420 | 1.500 | 75.000 | 15,288,000 |
| 2023-03-13 | 1.390 | 1.480 | 1.390 | 1.470 | 73.500 | 9,010,000 |
| 2023-03-10 | 1.380 | 1.440 | 1.350 | 1.440 | 72.000 | 18,840,000 |
| 2023-03-09 | 1.470 | 1.490 | 1.400 | 1.430 | 71.500 | 15,416,000 |
| 2023-03-08 | 1.570 | 1.580 | 1.460 | 1.480 | 74.000 | 22,690,000 |
| 2023-03-07 | 1.490 | 1.540 | 1.450 | 1.520 | 76.000 | 13,380,000 |
| 2023-03-06 | 1.490 | 1.520 | 1.410 | 1.480 | 74.000 | 12,360,000 |
| 2023-03-03 | 1.550 | 1.550 | 1.440 | 1.480 | 74.000 | 20,977,380 |
| 2023-03-02 | 1.600 | 1.630 | 1.530 | 1.540 | 77.000 | 17,272,000 |
| 2023-03-01 | 1.610 | 1.650 | 1.580 | 1.610 | 80.500 | 23,740,000 |
| 2023-02-28 | 1.570 | 1.660 | 1.560 | 1.660 | 83.000 | 16,466,500 |
| 2023-02-27 | 1.570 | 1.610 | 1.560 | 1.580 | 79.000 | 6,810,000 |
| 2023-02-24 | 1.590 | 1.610 | 1.570 | 1.580 | 79.000 | 4,300,000 |
| 2023-02-23 | 1.530 | 1.600 | 1.530 | 1.590 | 79.500 | 10,570,000 |
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.