Kingland Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.500 | 1.570 | 1.500 | 1.550 | 1.474 | 450,000 |
| 2026-04-29 | 1.450 | 1.500 | 1.410 | 1.500 | 1.426 | 2,169,000 |
| 2026-04-28 | 1.430 | 1.450 | 1.380 | 1.450 | 1.379 | 1,779,000 |
| 2026-04-27 | 1.420 | 1.480 | 1.420 | 1.440 | 1.369 | 1,339,000 |
| 2026-04-24 | 1.460 | 1.470 | 1.440 | 1.470 | 1.398 | 152,000 |
| 2026-04-23 | 1.490 | 1.500 | 1.460 | 1.470 | 1.398 | 480,000 |
| 2026-04-22 | 1.470 | 1.490 | 1.450 | 1.460 | 1.388 | 294,000 |
| 2026-04-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.388 | 0 |
| 2026-04-20 | 1.430 | 1.480 | 1.380 | 1.450 | 1.379 | 1,570,000 |
| 2026-04-17 | 1.380 | 1.450 | 1.380 | 1.380 | 1.312 | 1,950,000 |
| 2026-04-16 | 1.400 | 1.400 | 1.370 | 1.380 | 1.312 | 190,000 |
| 2026-04-15 | 1.390 | 1.390 | 1.350 | 1.350 | 1.284 | 416,000 |
| 2026-04-14 | 1.460 | 1.460 | 1.380 | 1.380 | 1.312 | 2,830,000 |
| 2026-04-13 | 1.440 | 1.500 | 1.440 | 1.460 | 1.388 | 2,760,000 |
| 2026-04-10 | 1.400 | 1.460 | 1.400 | 1.440 | 1.369 | 778,000 |
| 2026-04-09 | 1.470 | 1.480 | 1.440 | 1.450 | 1.379 | 960,000 |
| 2026-04-08 | 1.450 | 1.470 | 1.420 | 1.460 | 1.388 | 1,200,000 |
| 2026-04-02 | 1.460 | 1.460 | 1.450 | 1.450 | 1.379 | 80,000 |
| 2026-04-01 | 1.500 | 1.500 | 1.450 | 1.450 | 1.379 | 510,000 |
| 2026-03-31 | 1.510 | 1.530 | 1.440 | 1.490 | 1.417 | 1,320,000 |
| 2026-03-30 | 1.480 | 1.530 | 1.470 | 1.510 | 1.436 | 1,340,000 |
| 2026-03-27 | 1.440 | 1.470 | 1.420 | 1.430 | 1.360 | 203,200 |
| 2026-03-26 | 1.470 | 1.470 | 1.390 | 1.410 | 1.341 | 400,000 |
| 2026-03-25 | 1.480 | 1.480 | 1.400 | 1.470 | 1.398 | 100,000 |
| 2026-03-24 | 1.410 | 1.480 | 1.360 | 1.480 | 1.407 | 350,000 |
| 2026-03-23 | 1.550 | 1.550 | 1.420 | 1.470 | 1.398 | 290,000 |
| 2026-03-20 | 1.540 | 1.540 | 1.510 | 1.510 | 1.436 | 40,000 |
| 2026-03-19 | 1.530 | 1.530 | 1.510 | 1.510 | 1.436 | 170,000 |
| 2026-03-18 | 1.560 | 1.570 | 1.530 | 1.550 | 1.474 | 200,000 |
| 2026-03-17 | 1.550 | 1.590 | 1.540 | 1.590 | 1.512 | 620,000 |
| 2026-03-16 | 1.550 | 1.630 | 1.540 | 1.540 | 1.464 | 1,190,000 |
| 2026-03-13 | 1.550 | 1.600 | 1.530 | 1.530 | 1.455 | 490,000 |
| 2026-03-12 | 1.600 | 1.600 | 1.540 | 1.570 | 1.493 | 380,000 |
| 2026-03-11 | 1.650 | 1.750 | 1.610 | 1.610 | 1.524 | 1,192,000 |
| 2026-03-10 | 1.500 | 1.610 | 1.490 | 1.610 | 1.524 | 1,190,000 |
| 2026-03-09 | 1.590 | 1.590 | 1.500 | 1.540 | 1.458 | 1,030,000 |
| 2026-03-06 | 1.600 | 1.600 | 1.580 | 1.580 | 1.495 | 120,000 |
| 2026-03-05 | 1.580 | 1.610 | 1.560 | 1.600 | 1.514 | 200,000 |
| 2026-03-04 | 1.630 | 1.680 | 1.560 | 1.580 | 1.495 | 602,000 |
| 2026-03-03 | 1.700 | 1.800 | 1.630 | 1.630 | 1.543 | 679,000 |
| 2026-03-02 | 1.720 | 1.720 | 1.690 | 1.700 | 1.609 | 310,000 |
| 2026-02-27 | 1.750 | 1.780 | 1.720 | 1.720 | 1.628 | 320,000 |
| 2026-02-26 | 1.790 | 1.790 | 1.750 | 1.750 | 1.656 | 430,000 |
| 2026-02-25 | 1.780 | 1.820 | 1.760 | 1.770 | 1.675 | 900,000 |
| 2026-02-24 | 1.800 | 1.810 | 1.780 | 1.780 | 1.685 | 870,000 |
| 2026-02-23 | 1.800 | 1.830 | 1.760 | 1.800 | 1.704 | 1,820,000 |
| 2026-02-20 | 1.750 | 1.860 | 1.730 | 1.800 | 1.704 | 890,000 |
| 2026-02-16 | 1.800 | 1.800 | 1.750 | 1.750 | 1.656 | 640,000 |
| 2026-02-13 | 1.790 | 1.810 | 1.750 | 1.780 | 1.685 | 1,620,000 |
| 2026-02-12 | 1.760 | 1.870 | 1.760 | 1.790 | 1.694 | 2,230,000 |
| 2026-02-11 | 1.780 | 1.840 | 1.740 | 1.790 | 1.694 | 1,360,000 |
| 2026-02-10 | 1.710 | 1.780 | 1.710 | 1.780 | 1.685 | 290,000 |
| 2026-02-09 | 1.710 | 1.800 | 1.690 | 1.700 | 1.609 | 4,030,000 |
| 2026-02-06 | 1.670 | 1.700 | 1.670 | 1.680 | 1.590 | 1,310,000 |
| 2026-02-05 | 1.780 | 1.780 | 1.660 | 1.660 | 1.571 | 1,430,000 |
| 2026-02-04 | 1.810 | 1.830 | 1.750 | 1.750 | 1.656 | 1,652,000 |
| 2026-02-03 | 1.740 | 1.900 | 1.740 | 1.780 | 1.685 | 1,640,000 |
| 2026-02-02 | 1.790 | 1.790 | 1.690 | 1.740 | 1.647 | 613,200 |
| 2026-01-30 | 1.830 | 1.910 | 1.750 | 1.790 | 1.694 | 1,920,000 |
| 2026-01-29 | 1.920 | 1.920 | 1.820 | 1.820 | 1.723 | 750,600 |
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.