Kingkey Financial International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.740	0.750	0.720	0.740	3.700	98,762,000
2025-02-07	0.770	0.770	0.730	0.740	3.700	144,644,000
2025-02-06	0.760	0.760	0.750	0.760	3.800	60,754,800
2025-02-05	0.840	0.840	0.730	0.760	3.800	252,229,500
2025-02-04	0.790	0.840	0.780	0.830	4.150	48,897,000
2025-02-03	0.790	0.820	0.740	0.800	4.000	33,942,500
2025-01-28	0.780	0.810	0.760	0.780	3.900	59,108,000
2025-01-27	0.700	0.740	0.690	0.730	3.650	59,063,000
2025-01-24	0.690	0.710	0.680	0.700	3.500	49,864,000
2025-01-23	0.690	0.700	0.670	0.690	3.450	89,870,000
2025-01-22	0.690	0.690	0.670	0.680	3.400	42,824,000
2025-01-21	0.700	0.710	0.690	0.690	3.450	41,900,601
2025-01-20	0.700	0.720	0.690	0.700	3.500	71,805,101
2025-01-17	0.690	0.700	0.680	0.700	3.500	52,660,000
2025-01-16	0.690	0.710	0.680	0.690	3.450	93,030,500
2025-01-15	0.700	0.700	0.680	0.690	3.450	48,088,000
2025-01-14	0.680	0.700	0.660	0.690	3.450	125,214,000
2025-01-13	0.680	0.680	0.660	0.680	3.400	58,425,000
2025-01-10	0.720	0.720	0.670	0.690	3.450	113,609,000
2025-01-09	0.770	0.780	0.690	0.720	3.600	207,132,000
2025-01-08	0.740	0.830	0.710	0.760	3.800	439,539,000
2025-01-07	0.660	0.670	0.640	0.660	3.300	39,570,000
2025-01-06	0.640	0.670	0.630	0.650	3.250	108,502,400
2025-01-03	0.650	0.660	0.620	0.630	3.150	65,750,000
2025-01-02	0.690	0.690	0.640	0.640	3.200	62,953,000
2024-12-31	0.710	0.710	0.690	0.690	3.450	14,935,000
2024-12-30	0.700	0.720	0.690	0.700	3.500	57,393,000
2024-12-27	0.700	0.720	0.690	0.700	3.500	46,704,000
2024-12-24	0.720	0.720	0.690	0.690	3.450	52,160,000
2024-12-23	0.720	0.750	0.700	0.720	3.600	166,577,400
2024-12-20	0.760	0.770	0.700	0.710	3.550	124,829,000
2024-12-19	0.780	0.820	0.740	0.750	3.750	256,755,200
2024-12-18	0.800	0.810	0.760	0.770	3.850	208,581,000
2024-12-17	0.740	0.890	0.730	0.800	4.000	624,197,600
2024-12-16	0.700	0.740	0.690	0.730	3.650	118,064,600
2024-12-13	0.700	0.710	0.680	0.690	3.450	38,506,000
2024-12-12	0.690	0.720	0.680	0.700	3.500	108,656,000
2024-12-11	0.700	0.700	0.690	0.690	3.450	31,563,000
2024-12-10	0.750	0.760	0.690	0.690	3.450	87,990,000
2024-12-09	0.690	0.730	0.680	0.720	3.600	105,371,000
2024-12-06	0.680	0.700	0.670	0.690	3.450	64,887,000
2024-12-05	0.670	0.690	0.670	0.680	3.400	28,470,000
2024-12-04	0.690	0.690	0.670	0.680	3.400	37,532,000
2024-12-03	0.700	0.710	0.680	0.690	3.450	53,701,000
2024-12-02	0.720	0.720	0.690	0.700	3.500	81,833,000
2024-11-29	0.690	0.760	0.690	0.710	3.550	183,735,000
2024-11-28	0.700	0.720	0.680	0.690	3.450	79,160,000
2024-11-27	0.710	0.710	0.680	0.700	3.500	50,828,333
2024-11-26	0.700	0.740	0.690	0.700	3.500	96,062,000
2024-11-25	0.690	0.720	0.670	0.690	3.450	102,638,000
2024-11-22	0.720	0.730	0.680	0.680	3.400	90,897,000
2024-11-21	0.760	0.760	0.720	0.720	3.600	75,122,000
2024-11-20	0.770	0.800	0.730	0.750	3.750	157,645,000
2024-11-19	0.730	0.790	0.720	0.760	3.800	200,481,000
2024-11-18	0.720	0.740	0.700	0.720	3.600	73,800,000
2024-11-15	0.710	0.740	0.690	0.710	3.550	101,481,000
2024-11-14	0.730	0.730	0.690	0.700	3.500	76,364,000
2024-11-13	0.740	0.740	0.710	0.720	3.600	125,237,000
2024-11-12	0.790	0.810	0.720	0.740	3.700	137,916,000
2024-11-11	0.810	0.830	0.780	0.780	3.900	111,370,000

← NewerPage 8 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.