Kingland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.520	0.520	0.520	0.520	0.492	0
2024-08-09	0.500	0.520	0.500	0.520	0.492	560,000
2024-08-08	0.490	0.490	0.490	0.490	0.464	0
2024-08-07	0.490	0.490	0.490	0.490	0.464	20,000
2024-08-06	0.510	0.510	0.510	0.510	0.483	0
2024-08-05	0.490	0.540	0.490	0.510	0.483	240,000
2024-08-02	0.510	0.510	0.480	0.490	0.464	300,000
2024-08-01	0.530	0.530	0.520	0.520	0.492	2,370,000
2024-07-31	0.550	0.550	0.530	0.530	0.502	840,000
2024-07-30	0.540	0.550	0.530	0.530	0.502	1,183,000
2024-07-29	0.550	0.560	0.540	0.540	0.511	1,700,000
2024-07-26	0.540	0.580	0.530	0.530	0.502	9,970,000
2024-07-25	0.530	0.530	0.530	0.530	0.502	0
2024-07-24	0.530	0.530	0.530	0.530	0.502	300,000
2024-07-23	0.540	0.570	0.530	0.540	0.511	3,540,000
2024-07-22	0.540	0.540	0.530	0.530	0.502	1,320,000
2024-07-19	0.530	0.540	0.530	0.540	0.511	2,930,000
2024-07-18	0.510	0.560	0.510	0.530	0.502	1,037,000
2024-07-17	0.510	0.510	0.500	0.500	0.473	220,000
2024-07-16	0.500	0.500	0.500	0.500	0.473	0
2024-07-15	0.500	0.500	0.500	0.500	0.473	0
2024-07-12	0.500	0.500	0.500	0.500	0.473	0
2024-07-11	0.500	0.500	0.500	0.500	0.473	150,000
2024-07-10	0.520	0.520	0.490	0.490	0.464	60,000
2024-07-09	0.485	0.485	0.480	0.485	0.459	40,000
2024-07-08	0.500	0.500	0.500	0.500	0.473	0
2024-07-05	0.500	0.500	0.500	0.500	0.473	0
2024-07-04	0.530	0.530	0.530	0.530	0.502	0
2024-07-03	0.540	0.540	0.530	0.530	0.502	340,000
2024-07-02	0.500	0.500	0.500	0.500	0.473	0
2024-06-28	0.495	0.500	0.495	0.500	0.473	550,000
2024-06-27	0.495	0.495	0.495	0.495	0.469	0
2024-06-26	0.495	0.495	0.495	0.495	0.469	0
2024-06-25	0.495	0.495	0.495	0.495	0.469	0
2024-06-24	0.495	0.495	0.495	0.495	0.469	0
2024-06-21	0.480	0.495	0.480	0.495	0.469	120,000
2024-06-20	0.495	0.495	0.490	0.490	0.464	40,000
2024-06-19	0.490	0.490	0.490	0.490	0.464	20,000
2024-06-18	0.530	0.530	0.490	0.510	0.483	650,000
2024-06-17	0.560	0.560	0.560	0.560	0.530	0
2024-06-14	0.560	0.560	0.560	0.560	0.530	30,000
2024-06-13	0.570	0.600	0.560	0.560	0.530	294,000
2024-06-12	0.550	0.550	0.550	0.550	0.521	80,000
2024-06-11	0.550	0.570	0.550	0.570	0.539	160,000
2024-06-07	0.530	0.550	0.530	0.540	0.511	115,000
2024-06-06	0.520	0.520	0.520	0.520	0.492	112,000
2024-06-05	0.520	0.520	0.520	0.520	0.492	24,000
2024-06-04	0.500	0.530	0.500	0.510	0.483	420,000
2024-06-03	0.500	0.500	0.500	0.500	0.473	10,000
2024-05-31	0.500	0.510	0.500	0.500	0.473	190,000
2024-05-30	0.530	0.530	0.530	0.530	0.502	0
2024-05-29	0.500	0.530	0.500	0.530	0.502	40,000
2024-05-28	0.530	0.530	0.530	0.530	0.502	260,000
2024-05-27	0.500	0.530	0.450	0.530	0.502	461,000
2024-05-24	0.530	0.530	0.530	0.530	0.502	0
2024-05-23	0.530	0.530	0.530	0.530	0.502	10,000
2024-05-22	0.530	0.540	0.530	0.540	0.511	24,000
2024-05-21	0.580	0.580	0.560	0.560	0.530	30,000
2024-05-20	0.570	0.570	0.570	0.570	0.539	26,000
2024-05-17	0.540	0.540	0.540	0.540	0.511	0

← NewerPage 10 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.