Kingkey Financial International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.870	0.900	0.820	0.830	4.150	234,829,000
2024-11-07	0.780	0.920	0.760	0.840	4.200	548,544,748
2024-11-06	0.800	0.820	0.770	0.780	3.900	113,136,000
2024-11-05	0.750	0.830	0.740	0.800	4.000	208,324,000
2024-11-04	0.830	0.830	0.750	0.780	3.900	146,162,000
2024-11-01	0.850	0.890	0.820	0.830	4.150	182,487,000
2024-10-31	0.790	0.860	0.780	0.820	4.100	304,037,000
2024-10-30	0.860	0.870	0.780	0.790	3.950	204,800,000
2024-10-29	0.710	0.880	0.670	0.830	4.150	601,205,000
2024-10-28	0.700	0.710	0.680	0.700	3.500	71,377,000
2024-10-25	0.740	0.750	0.680	0.700	3.500	157,537,000
2024-10-24	0.800	0.800	0.720	0.730	3.650	208,854,800
2024-10-23	0.840	0.880	0.810	0.810	4.050	182,014,070
2024-10-22	0.830	0.850	0.810	0.840	4.200	123,508,130
2024-10-21	0.870	0.900	0.820	0.830	4.150	217,995,300
2024-10-18	0.840	0.950	0.800	0.910	4.550	321,539,000
2024-10-17	0.800	0.880	0.760	0.810	4.050	264,104,000
2024-10-16	0.780	0.850	0.760	0.780	3.900	212,155,000
2024-10-15	0.900	0.920	0.780	0.800	4.000	208,786,200
2024-10-14	0.990	1.000	0.780	0.890	4.450	254,969,770
2024-10-10	1.020	1.050	0.920	1.010	5.050	285,719,730
2024-10-09	1.170	1.200	0.890	0.970	4.850	520,858,530
2024-10-08	1.810	1.820	1.030	1.110	5.550	491,799,500
2024-10-07	1.420	1.700	1.270	1.690	8.450	73,882,000
2024-10-04	0.880	1.620	0.860	1.400	7.000	209,993,000
2024-10-03	0.900	0.960	0.790	0.880	4.400	57,436,431
2024-10-02	1.010	1.040	0.810	0.850	4.250	132,716,000
2024-09-30	0.770	0.950	0.760	0.950	4.750	687,737,150
2024-09-27	0.660	0.830	0.630	0.700	3.500	650,355,913
2024-09-26	0.590	0.660	0.570	0.640	3.200	327,514,000
2024-09-25	0.485	0.640	0.475	0.590	2.950	534,535,450
2024-09-24	0.450	0.480	0.445	0.455	2.275	213,438,000
2024-09-23	0.425	0.430	0.415	0.425	2.125	36,117,000
2024-09-20	0.440	0.465	0.420	0.420	2.100	93,051,000
2024-09-19	0.430	0.465	0.430	0.440	2.200	113,328,000
2024-09-17	0.415	0.430	0.400	0.415	2.075	3,904,000
2024-09-16	0.390	0.420	0.375	0.415	2.075	8,714,000
2024-09-13	0.390	0.400	0.380	0.390	1.950	55,385,000
2024-09-12	0.380	0.405	0.380	0.385	1.925	69,520,000
2024-09-11	0.415	0.425	0.380	0.380	1.900	106,748,000
2024-09-10	0.430	0.430	0.390	0.410	2.050	81,502,000
2024-09-09	0.445	0.450	0.415	0.425	2.125	63,889,000
2024-09-05	0.460	0.495	0.445	0.445	2.225	155,490,000
2024-09-04	0.420	0.485	0.415	0.455	2.275	225,961,000
2024-09-03	0.455	0.455	0.385	0.410	2.050	163,023,000
2024-09-02	0.520	0.530	0.450	0.450	2.250	52,301,000
2024-08-30	0.049	0.056	0.049	0.051	2.550	1,507,800,000
2024-08-29	0.048	0.053	0.046	0.050	2.500	1,362,700,000
2024-08-28	0.055	0.055	0.050	0.050	2.500	722,390,000
2024-08-27	0.058	0.059	0.053	0.054	2.700	782,130,000
2024-08-26	0.060	0.060	0.057	0.058	2.900	644,710,000
2024-08-23	0.062	0.064	0.060	0.060	3.000	373,270,000
2024-08-22	0.066	0.067	0.062	0.063	3.150	801,090,000
2024-08-21	0.062	0.068	0.062	0.067	3.350	1,044,690,000
2024-08-20	0.064	0.065	0.062	0.062	3.100	247,940,000
2024-08-19	0.065	0.066	0.063	0.064	3.200	546,951,500
2024-08-16	0.066	0.067	0.064	0.064	3.200	368,090,000
2024-08-15	0.065	0.067	0.062	0.065	3.250	721,850,000
2024-08-14	0.067	0.068	0.064	0.065	3.250	375,900,000
2024-08-13	0.066	0.069	0.065	0.066	3.300	745,830,002

← NewerPage 9 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.