Kingland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.630	0.630	0.520	0.570	0.539	110,000
2023-11-15	0.550	0.550	0.550	0.550	0.521	10,000
2023-11-14	0.570	0.570	0.530	0.530	0.502	10,000
2023-11-13	0.520	0.520	0.520	0.520	0.492	0
2023-11-10	0.455	0.580	0.455	0.520	0.492	212,000
2023-11-09	0.580	0.580	0.580	0.580	0.549	20,000
2023-11-08	0.550	0.590	0.550	0.580	0.549	30,000
2023-11-07	0.445	0.475	0.445	0.475	0.450	100,000
2023-11-06	0.445	0.445	0.445	0.445	0.421	10,000
2023-11-03	0.400	0.430	0.390	0.430	0.407	480,000
2023-11-02	0.445	0.445	0.390	0.425	0.402	100,000
2023-11-01	0.445	0.445	0.445	0.445	0.421	0
2023-10-31	0.425	0.450	0.410	0.450	0.426	78,000
2023-10-30	0.425	0.425	0.425	0.425	0.402	50,000
2023-10-27	0.350	0.430	0.350	0.430	0.407	230,000
2023-10-26	0.405	0.425	0.380	0.405	0.383	170,000
2023-10-25	0.445	0.445	0.445	0.445	0.421	0
2023-10-24	0.460	0.460	0.455	0.455	0.431	10,000
2023-10-20	0.450	0.465	0.450	0.460	0.435	154,000
2023-10-19	0.425	0.460	0.400	0.450	0.426	420,000
2023-10-18	0.640	0.640	0.430	0.445	0.421	1,602,000
2023-10-17	0.680	0.700	0.650	0.690	0.653	290,000
2023-10-16	0.670	0.750	0.650	0.750	0.710	2,570,000
2023-10-13	0.680	0.750	0.680	0.740	0.700	1,972,000
2023-10-12	0.750	0.780	0.750	0.760	0.719	50,000
2023-10-11	0.790	0.790	0.790	0.790	0.748	0
2023-10-10	0.780	0.790	0.780	0.790	0.748	1,721,000
2023-10-09	0.770	0.790	0.730	0.790	0.748	61,000
2023-10-06	0.830	0.830	0.830	0.830	0.786	0
2023-10-05	0.830	0.830	0.830	0.830	0.786	0
2023-10-04	0.830	0.830	0.830	0.830	0.786	0
2023-10-03	0.840	0.840	0.840	0.840	0.795	0
2023-09-29	0.840	0.840	0.840	0.840	0.795	10,000
2023-09-28	0.820	0.820	0.820	0.820	0.776	0
2023-09-27	0.850	0.850	0.830	0.830	0.786	20,000
2023-09-26	0.830	0.830	0.820	0.820	0.776	240,000
2023-09-25	0.820	0.820	0.820	0.820	0.776	240,000
2023-09-22	0.770	0.830	0.770	0.830	0.786	70,000
2023-09-21	0.790	0.850	0.720	0.850	0.804	370,000
2023-09-20	0.860	0.860	0.860	0.860	0.814	170,000
2023-09-19	0.930	0.930	0.780	0.860	0.814	1,370,000
2023-09-18	0.920	0.930	0.860	0.930	0.880	60,000
2023-09-15	0.950	0.950	0.900	0.940	0.890	390,000
2023-09-14	0.890	0.990	0.890	0.950	0.899	3,000,000
2023-09-13	0.790	0.900	0.770	0.900	0.852	2,360,000
2023-09-12	0.770	0.860	0.750	0.790	0.748	250,000
2023-09-11	0.760	0.810	0.750	0.770	0.729	130,000
2023-09-07	0.800	0.860	0.760	0.850	0.804	30,000
2023-09-06	0.780	0.840	0.750	0.820	0.776	76,000
2023-09-05	0.870	0.870	0.860	0.860	0.814	100,000
2023-09-04	0.920	0.950	0.880	0.880	0.833	52,000
2023-08-31	0.780	0.880	0.780	0.870	0.823	544,000
2023-08-30	0.720	0.780	0.720	0.780	0.738	140,000
2023-08-29	0.720	0.720	0.720	0.720	0.681	90,000
2023-08-28	0.700	0.720	0.700	0.710	0.672	36,000
2023-08-25	0.720	0.730	0.720	0.720	0.681	1,830,000
2023-08-24	0.750	0.750	0.680	0.730	0.691	120,000
2023-08-23	0.710	0.720	0.710	0.720	0.681	60,000
2023-08-22	0.720	0.730	0.720	0.720	0.681	34,000
2023-08-21	0.780	0.780	0.780	0.780	0.738	0

← NewerPage 13 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.