Kingkey Financial International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.460	1.520	1.430	1.520	76.000	17,350,000
2023-02-21	1.430	1.470	1.410	1.460	73.000	6,190,000
2023-02-20	1.460	1.460	1.400	1.430	71.500	6,590,000
2023-02-17	1.460	1.460	1.410	1.450	72.500	5,300,000
2023-02-16	1.430	1.480	1.430	1.460	73.000	8,660,000
2023-02-15	1.370	1.430	1.360	1.410	70.500	9,640,000
2023-02-14	1.310	1.400	1.310	1.370	68.500	7,110,000
2023-02-13	1.280	1.360	1.280	1.330	66.500	5,694,000
2023-02-10	1.270	1.310	1.250	1.300	65.000	7,730,000
2023-02-09	1.320	1.340	1.290	1.290	64.500	13,080,000
2023-02-08	1.320	1.370	1.310	1.340	67.000	15,603,600
2023-02-07	1.250	1.370	1.250	1.360	68.000	16,630,000
2023-02-06	1.210	1.290	1.190	1.290	64.500	4,504,000
2023-02-03	1.250	1.260	1.200	1.210	60.500	9,800,000
2023-02-02	1.270	1.300	1.240	1.240	62.000	16,667,760
2023-02-01	1.260	1.270	1.190	1.250	62.500	8,012,350
2023-01-31	1.160	1.260	1.160	1.250	62.500	9,200,000
2023-01-30	1.140	1.170	1.140	1.150	57.500	14,158,000
2023-01-27	1.100	1.140	1.070	1.140	57.000	6,210,000
2023-01-26	1.060	1.090	1.040	1.090	54.500	6,320,000
2023-01-20	0.980	1.050	0.980	1.050	52.500	8,780,000
2023-01-19	0.980	1.010	0.980	1.000	50.000	4,700,000
2023-01-18	0.920	0.980	0.920	0.980	49.000	5,556,640
2023-01-17	0.900	0.940	0.900	0.920	46.000	19,930,000
2023-01-16	0.890	0.920	0.890	0.910	45.500	3,566,400
2023-01-13	0.900	0.930	0.890	0.910	45.500	4,640,000
2023-01-12	0.880	0.920	0.870	0.920	46.000	2,900,000
2023-01-11	0.870	0.890	0.860	0.880	44.000	19,040,000
2023-01-10	0.870	0.880	0.850	0.870	43.500	2,540,000
2023-01-09	0.860	0.880	0.850	0.860	43.000	3,840,000
2023-01-06	0.860	0.870	0.840	0.860	43.000	9,350,000
2023-01-05	0.880	0.880	0.850	0.870	43.500	13,258,000
2023-01-04	0.900	0.900	0.850	0.880	44.000	3,250,000
2023-01-03	0.920	0.920	0.890	0.890	44.500	13,300,000
2022-12-30	0.920	0.920	0.890	0.920	46.000	5,970,000
2022-12-29	0.920	0.930	0.890	0.900	45.000	4,950,000
2022-12-28	0.920	0.920	0.910	0.910	45.500	6,750,000
2022-12-23	0.910	0.940	0.900	0.920	46.000	3,900,000
2022-12-22	0.880	0.930	0.880	0.910	45.500	2,740,000
2022-12-21	0.880	0.900	0.870	0.880	44.000	3,880,000
2022-12-20	0.880	0.880	0.860	0.880	44.000	6,673,600
2022-12-19	0.880	0.880	0.860	0.880	44.000	4,400,000
2022-12-16	0.880	0.890	0.870	0.870	43.500	3,680,000
2022-12-15	0.880	0.880	0.850	0.870	43.500	3,460,000
2022-12-14	0.860	0.880	0.860	0.880	44.000	6,000,000
2022-12-13	0.870	0.880	0.860	0.860	43.000	4,430,000
2022-12-12	0.870	0.880	0.850	0.860	43.000	16,330,000
2022-12-09	0.880	0.880	0.850	0.870	43.500	10,770,000
2022-12-08	0.870	0.890	0.860	0.860	43.000	8,500,000
2022-12-07	0.810	0.880	0.810	0.870	43.500	12,350,000
2022-12-06	0.810	0.810	0.790	0.800	40.000	13,812,000
2022-12-05	0.870	0.880	0.790	0.820	41.000	14,320,002
2022-12-02	0.860	0.870	0.850	0.850	42.500	4,120,002
2022-12-01	0.870	0.880	0.840	0.840	42.000	13,496,796
2022-11-30	0.830	0.910	0.830	0.870	43.500	46,340,796
2022-11-29	0.840	0.850	0.820	0.830	41.500	23,880,000
2022-11-28	0.840	0.860	0.830	0.830	41.500	4,350,000
2022-11-25	0.850	0.860	0.830	0.850	42.500	3,100,000
2022-11-24	0.890	0.890	0.840	0.840	42.000	4,600,000
2022-11-23	0.900	0.900	0.880	0.880	44.000	2,750,000

← NewerPage 16 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.