Kingland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.940	1.940	1.900	1.920	1.817	580,000
2026-01-27	1.960	1.960	1.930	1.930	1.827	310,000
2026-01-26	1.960	2.080	1.920	1.950	1.846	740,000
2026-01-23	2.020	2.150	1.840	1.960	1.855	12,104,000
2026-01-22	1.990	2.020	1.950	2.000	1.893	810,000
2026-01-21	2.050	2.070	1.820	2.030	1.921	1,900,000
2026-01-20	2.030	2.070	2.000	2.010	1.902	1,244,000
2026-01-19	2.100	2.110	2.030	2.030	1.921	1,360,000
2026-01-16	2.120	2.120	2.060	2.060	1.950	1,150,000
2026-01-15	2.120	2.120	2.050	2.090	1.978	3,070,000
2026-01-14	2.120	2.130	2.080	2.090	1.978	1,410,000
2026-01-13	2.170	2.170	2.090	2.120	2.006	2,556,000
2026-01-12	2.210	2.250	2.100	2.170	2.054	6,340,000
2026-01-09	2.070	2.240	2.020	2.080	1.969	3,862,000
2026-01-08	2.100	2.140	2.050	2.070	1.959	5,992,000
2026-01-07	2.090	2.160	2.060	2.080	1.969	5,854,000
2026-01-06	2.070	2.090	1.990	2.030	1.921	2,430,000
2026-01-05	2.020	2.100	2.020	2.050	1.940	3,050,000
2026-01-02	2.080	2.100	2.030	2.060	1.950	3,420,000
2025-12-31	1.970	2.140	1.970	2.000	1.893	3,170,000
2025-12-30	2.130	2.130	1.900	1.990	1.883	4,441,000
2025-12-29	2.100	2.150	2.080	2.100	1.988	4,420,000
2025-12-24	2.150	2.150	2.070	2.070	1.959	4,440,000
2025-12-23	2.110	2.250	2.070	2.110	1.997	5,468,000
2025-12-22	2.090	2.130	2.070	2.100	1.988	4,156,000
2025-12-19	2.030	2.120	2.030	2.100	1.988	2,762,000
2025-12-18	2.040	2.160	2.020	2.060	1.950	1,210,000
2025-12-17	2.050	2.150	2.000	2.070	1.959	1,602,000
2025-12-16	2.120	2.380	1.790	2.050	1.940	6,693,800
2025-12-15	2.070	2.210	2.000	2.030	1.921	4,761,600
2025-12-12	1.840	2.310	1.820	1.850	1.751	10,621,000
2025-12-11	1.800	1.820	1.750	1.820	1.723	696,000
2025-12-10	1.800	1.840	1.760	1.800	1.704	1,628,800
2025-12-09	1.740	1.840	1.640	1.800	1.704	1,903,000
2025-12-08	1.450	1.750	1.450	1.720	1.628	5,003,000
2025-12-05	1.410	1.450	1.410	1.430	1.353	1,310,000
2025-12-04	1.400	1.410	1.190	1.390	1.316	18,570,000
2025-12-03	1.360	1.400	1.360	1.390	1.316	5,700,000
2025-12-02	1.450	1.450	1.350	1.370	1.297	10,000,400
2025-12-01	1.390	1.480	1.380	1.390	1.316	6,872,000
2025-11-28	1.450	1.490	1.200	1.390	1.316	8,063,000
2025-11-27	1.240	1.480	1.240	1.450	1.372	6,676,500
2025-11-26	1.150	1.250	1.150	1.210	1.145	4,746,000
2025-11-25	1.150	1.180	1.130	1.150	1.088	6,050,000
2025-11-24	1.180	1.190	1.120	1.120	1.060	2,091,200
2025-11-21	1.170	1.190	1.110	1.150	1.088	5,868,000
2025-11-20	1.000	1.200	1.000	1.110	1.051	1,368,000
2025-11-19	0.960	1.000	0.960	0.980	0.928	553,000
2025-11-18	0.960	0.960	0.960	0.960	0.909	130,000
2025-11-17	0.940	0.970	0.930	0.960	0.909	350,000
2025-11-14	0.920	0.950	0.910	0.940	0.890	244,000
2025-11-13	0.910	0.910	0.910	0.910	0.861	80,000
2025-11-12	0.910	0.920	0.910	0.910	0.861	223,000
2025-11-11	0.870	0.910	0.860	0.910	0.861	11,230,000
2025-11-10	0.910	0.930	0.900	0.900	0.852	360,000
2025-11-07	0.890	0.950	0.850	0.910	0.861	4,350,000
2025-11-06	0.860	0.920	0.850	0.850	0.804	204,000
2025-11-05	0.840	0.890	0.750	0.870	0.823	820,000
2025-11-04	0.880	0.900	0.840	0.850	0.804	810,000
2025-11-03	0.950	0.950	0.870	0.880	0.833	2,740,000

← NewerPage 4 of 21 · 1,229 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.