Kingkey Financial International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.530	0.530	0.520	0.530	26.500	9,220,000
2022-08-25	0.520	0.530	0.520	0.530	26.500	8,550,000
2022-08-24	0.540	0.540	0.520	0.530	26.500	7,160,000
2022-08-23	0.540	0.540	0.520	0.540	27.000	7,940,000
2022-08-22	0.530	0.540	0.520	0.540	27.000	9,890,000
2022-08-19	0.510	0.530	0.510	0.530	26.500	12,610,000
2022-08-18	0.530	0.530	0.510	0.520	26.000	1,020,000
2022-08-17	0.530	0.530	0.530	0.530	26.500	720,000
2022-08-16	0.540	0.540	0.520	0.540	27.000	1,113,200
2022-08-15	0.540	0.540	0.530	0.540	27.000	1,390,000
2022-08-12	0.540	0.540	0.530	0.540	27.000	640,000
2022-08-11	0.540	0.540	0.530	0.540	27.000	1,020,000
2022-08-10	0.560	0.560	0.530	0.540	27.000	5,550,000
2022-08-09	0.570	0.570	0.560	0.560	28.000	6,192,000
2022-08-08	0.570	0.570	0.560	0.570	28.500	1,770,000
2022-08-05	0.560	0.570	0.550	0.560	28.000	1,590,000
2022-08-04	0.560	0.570	0.560	0.570	28.500	2,197,980
2022-08-03	0.560	0.570	0.550	0.570	28.500	2,970,000
2022-08-02	0.560	0.560	0.550	0.560	28.000	5,700,000
2022-08-01	0.580	0.580	0.560	0.570	28.500	1,660,000
2022-07-29	0.570	0.570	0.560	0.570	28.500	3,050,000
2022-07-28	0.580	0.580	0.570	0.570	28.500	5,550,000
2022-07-27	0.570	0.580	0.570	0.580	29.000	1,900,000
2022-07-26	0.570	0.570	0.560	0.570	28.500	1,950,000
2022-07-25	0.570	0.580	0.560	0.570	28.500	1,850,000
2022-07-22	0.580	0.580	0.570	0.580	29.000	3,770,000
2022-07-21	0.580	0.580	0.570	0.580	29.000	11,680,000
2022-07-20	0.560	0.580	0.560	0.580	29.000	14,990,000
2022-07-19	0.570	0.570	0.560	0.570	28.500	11,250,000
2022-07-18	0.570	0.570	0.560	0.570	28.500	11,320,000
2022-07-15	0.560	0.570	0.560	0.560	28.000	10,780,000
2022-07-14	0.570	0.570	0.560	0.570	28.500	1,600,000
2022-07-13	0.570	0.580	0.550	0.560	28.000	12,070,000
2022-07-12	0.570	0.580	0.560	0.580	29.000	13,270,000
2022-07-11	0.590	0.590	0.580	0.580	29.000	1,950,000
2022-07-08	0.580	0.600	0.580	0.590	29.500	2,710,000
2022-07-07	0.570	0.580	0.570	0.580	29.000	1,340,000
2022-07-06	0.570	0.590	0.570	0.580	29.000	2,810,000
2022-07-05	0.570	0.580	0.570	0.580	29.000	1,940,000
2022-07-04	0.570	0.580	0.570	0.580	29.000	1,400,000
2022-06-30	0.570	0.580	0.560	0.570	28.500	2,160,000
2022-06-29	0.560	0.570	0.560	0.570	28.500	1,020,000
2022-06-28	0.570	0.570	0.560	0.570	28.500	3,090,000
2022-06-27	0.560	0.580	0.560	0.570	28.500	2,350,000
2022-06-24	0.540	0.580	0.540	0.560	28.000	3,910,000
2022-06-23	0.540	0.550	0.540	0.540	27.000	2,640,000
2022-06-22	0.560	0.580	0.530	0.530	26.500	8,550,000
2022-06-21	0.530	0.570	0.530	0.550	27.500	7,770,000
2022-06-20	0.530	0.540	0.530	0.540	27.000	9,200,000
2022-06-17	0.530	0.540	0.530	0.540	27.000	9,460,000
2022-06-16	0.530	0.530	0.530	0.530	26.500	6,500,000
2022-06-15	0.530	0.540	0.530	0.540	27.000	2,510,000
2022-06-14	0.530	0.540	0.530	0.540	27.000	2,810,000
2022-06-13	0.530	0.540	0.530	0.530	26.500	1,330,000
2022-06-10	0.530	0.540	0.530	0.540	27.000	2,070,000
2022-06-09	0.530	0.540	0.520	0.540	27.000	6,500,000
2022-06-08	0.530	0.540	0.520	0.530	26.500	4,220,000
2022-06-07	0.520	0.530	0.520	0.530	26.500	1,820,000
2022-06-06	0.520	0.530	0.520	0.530	26.500	1,830,000
2022-06-02	0.510	0.520	0.510	0.520	26.000	2,870,000

← NewerPage 18 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.