Kingkey Financial International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.610	0.610	0.610	0.610	30.500	3,505,680
2022-03-01	0.610	0.610	0.600	0.610	30.500	8,540,180
2022-02-28	0.620	0.620	0.610	0.620	31.000	1,320,000
2022-02-25	0.610	0.620	0.600	0.610	30.500	5,910,000
2022-02-24	0.620	0.630	0.600	0.600	30.000	10,400,000
2022-02-23	0.620	0.630	0.610	0.620	31.000	16,270,000
2022-02-22	0.620	0.630	0.610	0.620	31.000	1,920,400
2022-02-21	0.630	0.640	0.620	0.620	31.000	17,530,000
2022-02-18	0.630	0.640	0.620	0.620	31.000	5,234,000
2022-02-17	0.620	0.640	0.620	0.630	31.500	16,640,000
2022-02-16	0.620	0.630	0.610	0.630	31.500	2,800,000
2022-02-15	0.620	0.630	0.610	0.630	31.500	18,450,000
2022-02-14	0.620	0.630	0.620	0.630	31.500	3,060,000
2022-02-11	0.620	0.630	0.610	0.620	31.000	20,390,000
2022-02-10	0.620	0.630	0.610	0.630	31.500	3,790,000
2022-02-09	0.620	0.660	0.620	0.630	31.500	18,300,000
2022-02-08	0.610	0.630	0.610	0.630	31.500	4,290,000
2022-02-07	0.610	0.620	0.600	0.620	31.000	15,740,000
2022-02-04	0.610	0.630	0.610	0.620	31.000	4,150,000
2022-01-31	0.610	0.620	0.600	0.620	31.000	7,980,000
2022-01-28	0.610	0.620	0.610	0.620	31.000	10,710,000
2022-01-27	0.620	0.620	0.600	0.620	31.000	15,720,000
2022-01-26	0.620	0.630	0.620	0.630	31.500	4,730,000
2022-01-25	0.620	0.630	0.610	0.630	31.500	11,250,000
2022-01-24	0.620	0.630	0.610	0.620	31.000	4,430,000
2022-01-21	0.630	0.630	0.620	0.630	31.500	3,420,000
2022-01-20	0.620	0.630	0.610	0.630	31.500	4,380,000
2022-01-19	0.630	0.640	0.630	0.640	32.000	5,290,000
2022-01-18	0.620	0.640	0.620	0.640	32.000	3,320,000
2022-01-17	0.630	0.650	0.620	0.620	31.000	2,530,000
2022-01-14	0.620	0.650	0.620	0.640	32.000	4,110,000
2022-01-13	0.630	0.640	0.610	0.630	31.500	4,320,000
2022-01-12	0.630	0.640	0.620	0.640	32.000	3,870,000
2022-01-11	0.640	0.640	0.630	0.630	31.500	5,140,000
2022-01-10	0.620	0.650	0.620	0.650	32.500	3,750,000
2022-01-07	0.620	0.650	0.610	0.630	31.500	5,210,000
2022-01-06	0.630	0.630	0.590	0.630	31.500	6,540,000
2022-01-05	0.660	0.660	0.630	0.640	32.000	5,130,000
2022-01-04	0.650	0.670	0.640	0.660	33.000	7,320,000
2022-01-03	0.670	0.670	0.660	0.660	33.000	3,810,000
2021-12-31	0.660	0.670	0.650	0.670	33.500	2,260,000
2021-12-30	0.660	0.670	0.650	0.650	32.500	2,590,000
2021-12-29	0.660	0.660	0.650	0.650	32.500	2,690,000
2021-12-28	0.670	0.670	0.650	0.650	32.500	3,460,000
2021-12-24	0.680	0.680	0.660	0.680	34.000	2,690,000
2021-12-23	0.680	0.690	0.670	0.670	33.500	3,330,000
2021-12-22	0.670	0.690	0.660	0.690	34.500	8,010,426
2021-12-21	0.660	0.670	0.660	0.670	33.500	5,560,000
2021-12-20	0.680	0.680	0.650	0.660	33.000	1,960,000
2021-12-17	0.670	0.680	0.660	0.680	34.000	4,858,000
2021-12-16	0.680	0.680	0.660	0.670	33.500	12,390,000
2021-12-15	0.680	0.680	0.670	0.680	34.000	2,950,000
2021-12-14	0.680	0.680	0.670	0.680	34.000	3,360,000
2021-12-13	0.680	0.680	0.670	0.670	33.500	2,880,000
2021-12-10	0.680	0.690	0.670	0.690	34.500	5,390,000
2021-12-09	0.670	0.680	0.660	0.680	34.000	9,530,000
2021-12-08	0.670	0.670	0.650	0.670	33.500	3,340,000
2021-12-07	0.640	0.670	0.630	0.670	33.500	6,030,000
2021-12-06	0.620	0.640	0.610	0.640	32.000	5,000,000
2021-12-03	0.630	0.630	0.610	0.610	30.500	3,070,000

← NewerPage 20 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.