Kingland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.380	0.395	0.380	0.395	0.374	530,000
2025-05-09	0.380	0.380	0.380	0.380	0.360	10,000
2025-05-08	0.380	0.380	0.380	0.380	0.360	0
2025-05-07	0.380	0.380	0.380	0.380	0.360	100,000
2025-05-06	0.380	0.380	0.380	0.380	0.360	0
2025-05-02	0.380	0.380	0.380	0.380	0.360	0
2025-04-30	0.380	0.380	0.380	0.380	0.360	0
2025-04-29	0.380	0.380	0.380	0.380	0.360	40,000
2025-04-28	0.380	0.380	0.380	0.380	0.360	0
2025-04-25	0.380	0.380	0.380	0.380	0.360	10,000
2025-04-24	0.375	0.375	0.375	0.375	0.355	0
2025-04-23	0.400	0.400	0.370	0.375	0.355	180,000
2025-04-22	0.360	0.410	0.360	0.400	0.379	1,890,000
2025-04-17	0.370	0.390	0.370	0.390	0.369	2,330,000
2025-04-16	0.375	0.375	0.375	0.375	0.355	0
2025-04-15	0.375	0.375	0.375	0.375	0.355	0
2025-04-14	0.370	0.375	0.350	0.375	0.355	630,000
2025-04-11	0.360	0.360	0.360	0.360	0.341	0
2025-04-10	0.355	0.360	0.355	0.360	0.341	140,000
2025-04-09	0.355	0.375	0.355	0.355	0.336	730,000
2025-04-08	0.385	0.385	0.385	0.385	0.364	0
2025-04-07	0.380	0.385	0.380	0.385	0.364	190,000
2025-04-03	0.400	0.400	0.400	0.400	0.379	0
2025-04-02	0.400	0.400	0.400	0.400	0.379	22,000
2025-04-01	0.410	0.410	0.410	0.410	0.388	0
2025-03-31	0.410	0.410	0.410	0.410	0.388	0
2025-03-28	0.415	0.415	0.410	0.410	0.388	50,000
2025-03-27	0.455	0.460	0.410	0.420	0.398	1,530,000
2025-03-26	0.450	0.465	0.450	0.450	0.426	1,840,000
2025-03-25	0.390	0.440	0.390	0.430	0.407	1,012,000
2025-03-24	0.440	0.440	0.440	0.440	0.417	0
2025-03-21	0.440	0.440	0.440	0.440	0.417	0
2025-03-20	0.420	0.450	0.420	0.440	0.417	50,000
2025-03-19	0.380	0.455	0.380	0.455	0.431	860,000
2025-03-18	0.420	0.435	0.420	0.430	0.407	450,000
2025-03-17	0.500	0.510	0.455	0.455	0.431	1,366,000
2025-03-14	0.465	0.510	0.465	0.500	0.473	1,944,000
2025-03-13	0.465	0.465	0.465	0.465	0.440	100,000
2025-03-12	0.500	0.500	0.460	0.490	0.464	220,000
2025-03-11	0.465	0.465	0.465	0.465	0.440	0
2025-03-10	0.460	0.465	0.460	0.465	0.440	40,000
2025-03-07	0.465	0.465	0.465	0.465	0.440	150,000
2025-03-06	0.470	0.470	0.465	0.465	0.440	56,000
2025-03-05	0.465	0.465	0.465	0.465	0.440	80,000
2025-03-04	0.510	0.510	0.510	0.510	0.483	0
2025-03-03	0.510	0.510	0.510	0.510	0.483	0
2025-02-28	0.510	0.510	0.510	0.510	0.483	2,000
2025-02-27	0.510	0.510	0.510	0.510	0.483	0
2025-02-26	0.510	0.510	0.510	0.510	0.483	0
2025-02-25	0.510	0.510	0.510	0.510	0.483	0
2025-02-24	0.510	0.510	0.510	0.510	0.483	0
2025-02-21	0.510	0.510	0.510	0.510	0.483	0
2025-02-20	0.510	0.510	0.510	0.510	0.483	0
2025-02-19	0.510	0.510	0.510	0.510	0.483	0
2025-02-18	0.510	0.510	0.510	0.510	0.483	0
2025-02-17	0.510	0.510	0.510	0.510	0.483	0
2025-02-14	0.480	0.530	0.480	0.510	0.483	1,310,000
2025-02-13	0.485	0.490	0.485	0.485	0.459	220,000
2025-02-12	0.485	0.485	0.485	0.485	0.459	100,000
2025-02-11	0.485	0.485	0.485	0.485	0.459	0

← NewerPage 7 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.