Kingland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.020	1.050	0.930	0.930	0.880	4,000,000
2025-10-30	0.990	1.100	0.890	0.950	0.899	15,940,000
2025-10-28	0.940	1.030	0.880	1.000	0.946	14,630,000
2025-10-27	1.000	1.290	0.940	0.940	0.890	5,889,000
2025-10-24	1.000	1.010	0.920	1.000	0.946	6,150,000
2025-10-23	0.990	1.010	0.930	0.950	0.899	3,010,000
2025-10-22	0.920	0.990	0.880	0.950	0.899	656,000
2025-10-21	0.870	0.920	0.870	0.910	0.861	840,000
2025-10-20	0.920	0.920	0.800	0.870	0.823	880,000
2025-10-17	0.890	0.890	0.820	0.860	0.814	1,041,000
2025-10-16	0.750	1.130	0.750	0.890	0.842	7,796,000
2025-10-15	0.520	0.710	0.520	0.690	0.653	2,496,000
2025-10-14	0.495	0.495	0.495	0.495	0.469	80,000
2025-10-13	0.490	0.500	0.490	0.495	0.469	120,000
2025-10-10	0.415	0.500	0.410	0.490	0.464	240,000
2025-10-09	0.445	0.445	0.445	0.445	0.421	26,000
2025-10-08	0.450	0.450	0.445	0.445	0.421	230,000
2025-10-06	0.440	0.440	0.440	0.440	0.417	140,000
2025-10-03	0.405	0.405	0.405	0.405	0.383	30,000
2025-10-02	0.415	0.415	0.415	0.415	0.393	0
2025-09-30	0.415	0.415	0.415	0.415	0.393	0
2025-09-29	0.410	0.415	0.410	0.415	0.393	30,000
2025-09-26	0.410	0.410	0.410	0.410	0.388	0
2025-09-25	0.410	0.410	0.410	0.410	0.388	0
2025-09-24	0.410	0.410	0.410	0.410	0.388	0
2025-09-23	0.400	0.405	0.400	0.405	0.383	38,000
2025-09-22	0.405	0.405	0.400	0.400	0.379	160,000
2025-09-19	0.405	0.405	0.405	0.405	0.383	120,000
2025-09-18	0.415	0.415	0.415	0.415	0.393	0
2025-09-17	0.415	0.415	0.415	0.415	0.393	0
2025-09-16	0.410	0.415	0.410	0.415	0.393	60,000
2025-09-15	0.405	0.405	0.405	0.405	0.383	10,000
2025-09-12	0.405	0.405	0.405	0.405	0.383	100,000
2025-09-11	0.375	0.405	0.370	0.405	0.383	150,000
2025-09-10	0.420	0.420	0.420	0.420	0.398	660,000
2025-09-09	0.405	0.410	0.405	0.410	0.388	40,000
2025-09-08	0.410	0.410	0.410	0.410	0.388	0
2025-09-05	0.410	0.410	0.410	0.410	0.388	20,000
2025-09-04	0.410	0.410	0.410	0.410	0.388	0
2025-09-03	0.410	0.410	0.410	0.410	0.388	40,000
2025-09-02	0.410	0.410	0.410	0.410	0.388	14,000
2025-09-01	0.410	0.410	0.405	0.410	0.388	180,000
2025-08-29	0.410	0.410	0.405	0.410	0.388	90,000
2025-08-28	0.415	0.415	0.410	0.410	0.388	180,000
2025-08-27	0.410	0.410	0.410	0.410	0.388	0
2025-08-26	0.410	0.410	0.410	0.410	0.388	0
2025-08-25	0.410	0.410	0.410	0.410	0.388	0
2025-08-22	0.410	0.410	0.410	0.410	0.388	440,000
2025-08-21	0.405	0.405	0.405	0.405	0.383	20,000
2025-08-20	0.400	0.400	0.400	0.400	0.379	16,000
2025-08-19	0.390	0.400	0.390	0.400	0.379	116,000
2025-08-18	0.405	0.405	0.405	0.405	0.383	10,000
2025-08-15	0.405	0.415	0.405	0.405	0.383	320,000
2025-08-14	0.400	0.420	0.400	0.415	0.393	348,000
2025-08-13	0.390	0.390	0.385	0.390	0.369	60,000
2025-08-12	0.410	0.410	0.390	0.390	0.369	190,000
2025-08-11	0.425	0.475	0.395	0.470	0.445	170,000
2025-08-08	0.400	0.400	0.400	0.400	0.379	50,000
2025-08-07	0.380	0.390	0.380	0.390	0.369	115,000
2025-08-06	0.385	0.385	0.385	0.385	0.364	0

← NewerPage 5 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.