Kingland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.510	0.520	0.475	0.475	0.450	1,480,000
2024-02-14	0.495	0.520	0.490	0.520	0.492	2,440,000
2024-02-09	0.495	0.550	0.495	0.540	0.511	1,320,000
2024-02-08	0.420	0.480	0.405	0.475	0.450	1,974,000
2024-02-07	0.440	0.440	0.440	0.440	0.417	20,000
2024-02-06	0.460	0.465	0.460	0.460	0.435	670,000
2024-02-05	0.460	0.470	0.445	0.470	0.445	1,490,000
2024-02-02	0.465	0.490	0.455	0.490	0.464	350,000
2024-02-01	0.500	0.510	0.500	0.510	0.483	40,000
2024-01-31	0.455	0.490	0.430	0.485	0.459	1,450,000
2024-01-30	0.480	0.490	0.410	0.485	0.459	950,000
2024-01-29	0.445	0.480	0.430	0.480	0.454	270,000
2024-01-26	0.430	0.430	0.430	0.430	0.407	0
2024-01-25	0.410	0.430	0.405	0.430	0.407	585,000
2024-01-24	0.450	0.450	0.450	0.450	0.426	0
2024-01-23	0.450	0.460	0.420	0.450	0.426	102,000
2024-01-22	0.475	0.475	0.475	0.475	0.450	10,000
2024-01-19	0.480	0.480	0.480	0.480	0.454	10,000
2024-01-18	0.485	0.485	0.485	0.485	0.459	10,000
2024-01-17	0.500	0.550	0.490	0.500	0.473	280,000
2024-01-16	0.500	0.560	0.500	0.540	0.511	1,570,000
2024-01-15	0.465	0.590	0.460	0.490	0.464	290,000
2024-01-12	0.450	0.520	0.445	0.520	0.492	5,800,000
2024-01-11	0.465	0.495	0.445	0.495	0.469	1,630,000
2024-01-10	0.520	0.570	0.500	0.530	0.502	200,000
2024-01-09	0.580	0.580	0.560	0.560	0.530	20,000
2024-01-08	0.550	0.550	0.550	0.550	0.521	7,000
2024-01-05	0.520	0.560	0.520	0.560	0.530	110,000
2024-01-04	0.500	0.550	0.500	0.550	0.521	530,000
2024-01-03	0.520	0.560	0.500	0.540	0.511	332,000
2024-01-02	0.600	0.600	0.460	0.520	0.492	352,000
2023-12-29	0.450	0.450	0.450	0.450	0.426	200,000
2023-12-28	0.520	0.520	0.500	0.500	0.473	22,000
2023-12-27	0.540	0.540	0.510	0.510	0.483	10,000
2023-12-22	0.510	0.510	0.510	0.510	0.483	0
2023-12-21	0.510	0.510	0.510	0.510	0.483	0
2023-12-20	0.520	0.520	0.520	0.520	0.492	2,000
2023-12-19	0.500	0.550	0.500	0.540	0.511	30,000
2023-12-18	0.460	0.550	0.460	0.550	0.521	11,220,000
2023-12-15	0.390	0.475	0.390	0.470	0.445	300,000
2023-12-14	0.390	0.390	0.390	0.390	0.369	150,000
2023-12-13	0.390	0.390	0.370	0.385	0.364	70,000
2023-12-12	0.420	0.420	0.420	0.420	0.398	0
2023-12-11	0.420	0.420	0.420	0.420	0.398	0
2023-12-08	0.420	0.420	0.420	0.420	0.398	10,000
2023-12-07	0.370	0.390	0.370	0.390	0.369	104,000
2023-12-06	0.380	0.380	0.380	0.380	0.360	0
2023-12-05	0.380	0.380	0.380	0.380	0.360	0
2023-12-04	0.380	0.385	0.375	0.380	0.360	298,000
2023-12-01	0.400	0.435	0.400	0.435	0.412	420,000
2023-11-30	0.375	0.435	0.370	0.435	0.412	220,000
2023-11-29	0.375	0.415	0.375	0.415	0.393	42,000
2023-11-28	0.395	0.395	0.395	0.395	0.374	24,000
2023-11-27	0.400	0.420	0.395	0.420	0.398	60,000
2023-11-24	0.450	0.450	0.395	0.395	0.374	120,000
2023-11-23	0.495	0.495	0.495	0.495	0.469	0
2023-11-22	0.510	0.510	0.510	0.510	0.483	0
2023-11-21	0.430	0.600	0.430	0.510	0.483	84,000
2023-11-20	0.450	0.450	0.450	0.450	0.426	10,000
2023-11-17	0.520	0.520	0.470	0.500	0.473	70,000

← NewerPage 12 of 21 · 1,234 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.