Kingland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.760	0.780	0.740	0.780	0.738	2,020,000
2023-08-17	0.800	0.820	0.800	0.820	0.776	20,000
2023-08-16	0.770	0.830	0.770	0.830	0.786	70,000
2023-08-15	0.780	0.800	0.780	0.800	0.757	140,000
2023-08-14	0.850	0.850	0.840	0.840	0.795	60,000
2023-08-11	0.810	0.870	0.810	0.870	0.823	24,000
2023-08-10	0.840	0.890	0.840	0.880	0.833	40,000
2023-08-09	0.800	0.820	0.790	0.820	0.776	726,000
2023-08-08	0.780	0.810	0.780	0.810	0.767	42,000
2023-08-07	0.820	0.820	0.790	0.790	0.748	150,000
2023-08-04	0.830	0.840	0.790	0.820	0.776	120,000
2023-08-03	0.820	0.820	0.760	0.760	0.719	330,000
2023-08-02	0.900	0.900	0.810	0.850	0.804	514,000
2023-08-01	0.850	0.900	0.850	0.900	0.852	60,000
2023-07-31	0.860	0.900	0.860	0.900	0.852	20,000
2023-07-28	0.920	0.920	0.900	0.900	0.852	20,000
2023-07-27	0.880	0.880	0.850	0.870	0.823	180,000
2023-07-26	0.860	0.910	0.860	0.910	0.861	90,000
2023-07-25	0.850	0.920	0.850	0.920	0.871	378,000
2023-07-24	0.920	0.930	0.920	0.920	0.871	210,000
2023-07-21	0.880	0.960	0.780	0.940	0.890	1,070,000
2023-07-20	0.930	1.030	0.870	1.030	0.975	600,000
2023-07-19	0.950	0.950	0.930	0.950	0.899	316,000
2023-07-18	1.000	1.040	1.000	1.000	0.946	190,000
2023-07-14	0.990	1.050	0.990	1.050	0.994	3,060,000
2023-07-13	1.000	1.030	0.980	1.000	0.946	990,000
2023-07-12	0.940	1.050	0.940	1.000	0.946	718,000
2023-07-11	1.050	1.090	0.900	1.030	0.975	1,691,996
2023-07-10	1.060	1.090	1.020	1.080	1.022	3,298,504
2023-07-07	0.990	1.050	0.940	1.050	0.994	965,000
2023-07-06	0.860	1.000	0.860	0.990	0.937	1,413,000
2023-07-05	0.750	0.930	0.750	0.900	0.852	1,312,000
2023-07-04	0.660	0.830	0.660	0.740	0.700	737,000
2023-07-03	0.680	0.730	0.630	0.660	0.625	430,000
2023-06-30	0.810	0.810	0.600	0.680	0.644	6,226,000
2023-06-29	0.840	0.930	0.800	0.800	0.757	320,000
2023-06-28	0.850	0.900	0.850	0.860	0.814	134,000
2023-06-27	0.760	0.820	0.740	0.820	0.776	508,000
2023-06-26	0.980	0.980	0.810	0.830	0.786	70,000
2023-06-23	0.990	0.990	0.990	0.990	0.937	0
2023-06-21	1.120	1.120	0.990	1.020	0.965	574,000
2023-06-20	1.160	1.300	1.100	1.150	1.088	1,726,000
2023-06-19	1.060	1.120	1.000	1.040	0.984	426,000
2023-06-16	0.950	1.060	0.940	1.060	1.003	872,000
2023-06-15	0.890	0.970	0.890	0.970	0.918	556,000
2023-06-14	0.840	0.940	0.840	0.890	0.842	832,000
2023-06-13	0.820	0.850	0.790	0.840	0.795	844,000
2023-06-12	0.750	0.860	0.750	0.820	0.776	542,000
2023-06-09	0.800	0.820	0.690	0.700	0.663	1,486,000
2023-06-08	0.590	0.870	0.590	0.800	0.757	5,988,000
2023-06-07	0.495	0.600	0.480	0.590	0.558	2,942,200
2023-06-06	0.440	0.445	0.440	0.440	0.417	100,000
2023-06-05	0.480	0.495	0.475	0.475	0.450	552,000
2023-06-02	0.500	0.500	0.450	0.500	0.473	2,336,000
2023-06-01	0.500	0.500	0.500	0.500	0.473	0
2023-05-31	0.500	0.500	0.500	0.500	0.473	60,000
2023-05-30	0.600	0.650	0.600	0.650	0.615	140,000
2023-05-29	0.500	0.640	0.500	0.600	0.568	388,000
2023-05-25	0.470	0.490	0.470	0.490	0.464	330,000
2023-05-24	0.405	0.445	0.405	0.445	0.421	442,000

← NewerPage 14 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.