Kingland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.730	0.770	0.730	0.770	0.732	60,000
2026-07-28	0.730	0.730	0.730	0.730	0.694	10,000
2026-07-27	0.730	0.730	0.730	0.730	0.694	20,000
2026-07-24	0.730	0.750	0.730	0.730	0.694	620,000
2026-07-23	0.740	0.750	0.740	0.750	0.713	260,000
2026-07-22	0.710	0.750	0.680	0.750	0.713	480,000
2026-07-21	0.740	0.780	0.730	0.730	0.694	234,000
2026-07-20	0.710	0.800	0.710	0.730	0.694	290,000
2026-07-17	0.830	0.830	0.830	0.830	0.789	20,000
2026-07-16	0.800	0.800	0.800	0.800	0.761	20,000
2026-07-15	0.740	0.850	0.740	0.800	0.761	660,000
2026-07-14	0.970	0.970	0.760	0.790	0.751	1,570,000
2026-07-13	1.040	1.040	0.900	0.970	0.922	840,000
2026-07-10	1.050	1.050	1.050	1.050	0.998	10,000
2026-07-09	1.050	1.050	1.050	1.050	0.998	10,000
2026-07-08	1.060	1.060	1.060	1.060	1.008	42,000
2026-07-07	1.040	1.040	1.040	1.040	0.989	20,000
2026-07-06	1.050	1.060	1.030	1.030	0.979	200,000
2026-07-03	1.020	1.020	1.020	1.020	0.970	10,000
2026-07-02	1.060	1.070	1.040	1.060	1.008	242,000
2026-06-30	1.030	1.030	1.010	1.020	0.970	190,000
2026-06-29	1.110	1.120	1.000	1.060	1.008	350,000
2026-06-26	1.180	1.180	1.020	1.110	1.056	180,000
2026-06-25	1.260	1.260	1.200	1.220	1.160	100,000
2026-06-24	1.240	1.250	1.240	1.250	1.189	90,000
2026-06-23	1.290	1.290	1.230	1.230	1.170	80,000
2026-06-22	1.220	1.300	1.220	1.300	1.236	210,000
2026-06-18	1.240	1.240	1.210	1.220	1.160	210,000
2026-06-17	1.220	1.230	1.210	1.220	1.160	110,000
2026-06-16	1.210	1.230	1.200	1.220	1.160	200,000
2026-06-15	1.170	1.230	1.170	1.190	1.132	190,000
2026-06-12	1.130	1.160	1.130	1.160	1.103	30,000
2026-06-11	1.130	1.130	1.020	1.130	1.075	420,000
2026-06-10	1.090	1.130	1.090	1.130	1.075	100,000
2026-06-09	0.960	1.100	0.960	1.090	1.036	260,000
2026-06-08	1.240	1.240	0.950	1.010	0.960	1,920,000
2026-06-05	1.220	1.240	1.220	1.240	1.179	100,000
2026-06-04	1.170	1.170	1.170	1.170	1.113	20,000
2026-06-03	1.190	1.190	1.130	1.130	1.075	150,000
2026-06-02	1.170	1.300	1.170	1.180	1.122	1,177,000
2026-06-01	0.990	1.200	0.980	1.160	1.103	904,000
2026-05-29	0.900	0.970	0.700	0.970	0.922	1,941,286
2026-05-28	1.050	1.050	0.950	0.980	0.932	1,190,000
2026-05-27	1.180	1.180	0.970	1.050	0.998	1,250,000
2026-05-26	1.280	1.300	1.090	1.170	1.113	1,980,000
2026-05-22	1.330	1.360	1.290	1.300	1.236	456,000
2026-05-21	1.360	1.360	1.260	1.330	1.265	960,000
2026-05-20	1.340	1.530	1.300	1.360	1.293	1,160,000
2026-05-19	1.340	1.400	1.320	1.340	1.274	870,000
2026-05-18	1.400	1.400	1.330	1.400	1.331	1,070,000
2026-05-15	1.390	1.460	1.370	1.460	1.388	605,000
2026-05-14	1.400	1.490	1.380	1.440	1.369	760,000
2026-05-13	1.550	1.550	1.520	1.530	1.455	180,000
2026-05-12	1.550	1.550	1.520	1.520	1.445	140,000
2026-05-11	1.510	1.550	1.500	1.550	1.474	200,000
2026-05-08	1.530	1.540	1.510	1.530	1.455	252,000
2026-05-07	1.570	1.590	1.500	1.560	1.483	542,000
2026-05-06	1.640	1.650	1.530	1.590	1.512	1,306,000
2026-05-05	1.590	1.650	1.590	1.640	1.559	672,000
2026-05-04	1.590	1.590	1.560	1.580	1.502	452,000

← NewerPage 2 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.