Kingland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.370	0.385	0.370	0.385	0.364	720,000
2025-08-04	0.360	0.380	0.360	0.375	0.355	700,000
2025-08-01	0.335	0.350	0.335	0.350	0.331	70,000
2025-07-31	0.350	0.350	0.340	0.340	0.322	20,000
2025-07-30	0.365	0.365	0.365	0.365	0.345	0
2025-07-29	0.335	0.370	0.335	0.365	0.345	340,000
2025-07-28	0.340	0.340	0.335	0.335	0.317	190,000
2025-07-25	0.340	0.340	0.340	0.340	0.322	60,000
2025-07-24	0.340	0.340	0.335	0.340	0.322	30,000
2025-07-23	0.340	0.340	0.340	0.340	0.322	0
2025-07-22	0.340	0.340	0.340	0.340	0.322	50,000
2025-07-21	0.340	0.340	0.340	0.340	0.322	18,000
2025-07-18	0.340	0.340	0.340	0.340	0.322	60,000
2025-07-17	0.345	0.345	0.345	0.345	0.327	30,000
2025-07-16	0.350	0.350	0.350	0.350	0.331	56,000
2025-07-15	0.360	0.360	0.360	0.360	0.341	0
2025-07-14	0.360	0.360	0.360	0.360	0.341	0
2025-07-11	0.345	0.360	0.345	0.360	0.341	550,000
2025-07-10	0.360	0.360	0.360	0.360	0.341	10,000
2025-07-09	0.350	0.355	0.345	0.355	0.336	5,580,000
2025-07-08	0.350	0.350	0.345	0.345	0.327	20,000
2025-07-07	0.370	0.370	0.370	0.370	0.350	0
2025-07-04	0.370	0.370	0.370	0.370	0.350	5,502,000
2025-07-03	0.330	0.380	0.325	0.380	0.360	400,000
2025-07-02	0.340	0.345	0.335	0.340	0.322	96,000
2025-06-30	0.330	0.360	0.330	0.360	0.341	320,000
2025-06-27	0.330	0.350	0.325	0.350	0.331	160,000
2025-06-26	0.330	0.330	0.330	0.330	0.312	20,000
2025-06-25	0.360	0.370	0.320	0.365	0.345	420,000
2025-06-24	0.360	0.360	0.360	0.360	0.341	0
2025-06-23	0.350	0.360	0.350	0.360	0.341	40,000
2025-06-20	0.365	0.380	0.365	0.375	0.355	270,000
2025-06-19	0.375	0.380	0.350	0.350	0.331	3,860,000
2025-06-18	0.390	0.390	0.375	0.380	0.360	3,650,000
2025-06-17	0.385	0.415	0.385	0.390	0.369	16,380,000
2025-06-16	0.385	0.420	0.365	0.375	0.355	14,380,000
2025-06-13	0.410	0.410	0.380	0.390	0.369	850,000
2025-06-12	0.550	0.610	0.400	0.400	0.379	29,250,000
2025-06-11	0.480	0.510	0.460	0.485	0.459	3,102,000
2025-06-10	0.510	0.510	0.455	0.495	0.469	280,000
2025-06-09	0.495	0.840	0.480	0.510	0.483	41,591,000
2025-06-06	0.380	0.540	0.380	0.460	0.435	4,710,000
2025-06-05	0.385	0.385	0.385	0.385	0.364	110,000
2025-06-04	0.350	0.350	0.350	0.350	0.331	20,000
2025-06-03	0.350	0.350	0.350	0.350	0.331	0
2025-06-02	0.350	0.350	0.350	0.350	0.331	0
2025-05-30	0.350	0.350	0.350	0.350	0.331	22,000
2025-05-29	0.350	0.350	0.350	0.350	0.331	40,000
2025-05-28	0.350	0.350	0.350	0.350	0.331	10,000
2025-05-27	0.345	0.350	0.345	0.350	0.331	16,000
2025-05-26	0.350	0.350	0.350	0.350	0.331	2,000
2025-05-23	0.350	0.350	0.350	0.350	0.331	0
2025-05-22	0.350	0.350	0.350	0.350	0.331	80,000
2025-05-21	0.350	0.355	0.350	0.355	0.336	190,000
2025-05-20	0.380	0.380	0.380	0.380	0.360	10,000
2025-05-19	0.365	0.365	0.365	0.365	0.345	0
2025-05-16	0.365	0.365	0.365	0.365	0.345	0
2025-05-15	0.365	0.365	0.365	0.365	0.345	0
2025-05-14	0.365	0.365	0.350	0.365	0.345	140,000
2025-05-13	0.395	0.395	0.395	0.395	0.374	0

← NewerPage 6 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.