Kingkey Financial International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.890	0.890	0.870	0.890	44.500	3,970,000
2022-11-21	0.880	0.890	0.870	0.890	44.500	5,750,000
2022-11-18	0.900	0.900	0.860	0.880	44.000	2,070,000
2022-11-17	0.890	0.900	0.870	0.890	44.500	4,650,000
2022-11-16	0.880	0.900	0.870	0.890	44.500	3,580,000
2022-11-15	0.880	0.890	0.860	0.890	44.500	3,770,000
2022-11-14	0.860	0.880	0.850	0.880	44.000	5,289,999
2022-11-11	0.750	0.860	0.750	0.850	42.500	15,098,000
2022-11-10	0.750	0.790	0.750	0.790	39.500	1,810,000
2022-11-09	0.770	0.780	0.750	0.780	39.000	1,588,640
2022-11-08	0.770	0.790	0.740	0.770	38.500	1,280,000
2022-11-07	0.780	0.790	0.770	0.790	39.500	2,119,200
2022-11-04	0.780	0.790	0.760	0.790	39.500	5,300,000
2022-11-03	0.750	0.770	0.740	0.770	38.500	3,004,400
2022-11-02	0.780	0.780	0.740	0.760	38.000	5,700,000
2022-11-01	0.800	0.800	0.770	0.770	38.500	2,982,000
2022-10-31	0.780	0.800	0.770	0.800	40.000	4,000,000
2022-10-28	0.800	0.800	0.780	0.780	39.000	4,980,000
2022-10-27	0.790	0.800	0.770	0.800	40.000	3,184,000
2022-10-26	0.770	0.800	0.760	0.780	39.000	8,220,000
2022-10-25	0.750	0.780	0.750	0.770	38.500	5,490,000
2022-10-24	0.780	0.780	0.740	0.760	38.000	6,250,000
2022-10-21	0.720	0.780	0.720	0.780	39.000	12,820,000
2022-10-20	0.710	0.740	0.690	0.720	36.000	3,690,000
2022-10-19	0.670	0.750	0.660	0.710	35.500	5,750,000
2022-10-18	0.610	0.680	0.600	0.670	33.500	4,590,000
2022-10-17	0.600	0.610	0.590	0.610	30.500	5,560,000
2022-10-14	0.600	0.600	0.590	0.590	29.500	5,350,000
2022-10-13	0.590	0.590	0.580	0.590	29.500	1,680,000
2022-10-12	0.580	0.590	0.570	0.580	29.000	9,950,000
2022-10-11	0.570	0.580	0.570	0.570	28.500	28,130,000
2022-10-10	0.560	0.570	0.560	0.570	28.500	1,700,000
2022-10-07	0.570	0.570	0.560	0.570	28.500	3,850,000
2022-10-06	0.580	0.580	0.570	0.580	29.000	2,060,000
2022-10-05	0.550	0.580	0.550	0.570	28.500	8,640,000
2022-10-03	0.530	0.560	0.530	0.560	28.000	40,800,000
2022-09-30	0.530	0.530	0.520	0.530	26.500	7,602,000
2022-09-29	0.520	0.560	0.510	0.530	26.500	5,200,000
2022-09-28	0.510	0.520	0.500	0.510	25.500	9,160,000
2022-09-27	0.510	0.520	0.500	0.500	25.000	6,550,000
2022-09-26	0.510	0.520	0.500	0.500	25.000	7,200,000
2022-09-23	0.500	0.500	0.500	0.500	25.000	660,000
2022-09-22	0.510	0.510	0.490	0.500	25.000	5,630,000
2022-09-21	0.500	0.510	0.495	0.510	25.500	2,710,000
2022-09-20	0.495	0.500	0.495	0.500	25.000	2,290,000
2022-09-19	0.500	0.510	0.495	0.500	25.000	730,000
2022-09-16	0.500	0.510	0.500	0.500	25.000	1,370,000
2022-09-15	0.510	0.510	0.500	0.510	25.500	1,180,000
2022-09-14	0.500	0.510	0.500	0.510	25.500	840,000
2022-09-13	0.510	0.510	0.500	0.510	25.500	250,000
2022-09-09	0.510	0.520	0.495	0.500	25.000	18,980,000
2022-09-08	0.500	0.510	0.500	0.510	25.500	1,170,000
2022-09-07	0.510	0.510	0.495	0.495	24.750	2,950,000
2022-09-06	0.510	0.510	0.500	0.510	25.500	960,000
2022-09-05	0.510	0.510	0.500	0.500	25.000	420,000
2022-09-02	0.510	0.510	0.500	0.510	25.500	1,600,000
2022-09-01	0.520	0.520	0.500	0.510	25.500	1,760,000
2022-08-31	0.520	0.520	0.510	0.520	26.000	1,410,000
2022-08-30	0.520	0.530	0.510	0.520	26.000	2,330,000
2022-08-29	0.520	0.520	0.510	0.520	26.000	1,610,000

← NewerPage 17 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.