Kingland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.495	0.495	0.450	0.485	0.459	270,000
2025-02-07	0.490	0.490	0.490	0.490	0.464	100,000
2025-02-06	0.495	0.495	0.490	0.490	0.464	290,000
2025-02-05	0.495	0.495	0.495	0.495	0.469	71,000
2025-02-04	0.490	0.490	0.490	0.490	0.464	70,000
2025-02-03	0.490	0.490	0.490	0.490	0.464	14,000
2025-01-28	0.495	0.495	0.495	0.495	0.469	180,000
2025-01-27	0.495	0.510	0.490	0.500	0.473	1,780,000
2025-01-24	0.450	0.520	0.450	0.500	0.473	14,490,000
2025-01-23	0.390	0.420	0.390	0.420	0.398	1,000,000
2025-01-22	0.375	0.375	0.375	0.375	0.355	0
2025-01-21	0.360	0.370	0.360	0.370	0.350	200,000
2025-01-20	0.385	0.385	0.385	0.385	0.364	3,000
2025-01-17	0.385	0.385	0.385	0.385	0.364	460,000
2025-01-16	0.365	0.365	0.365	0.365	0.345	190,000
2025-01-15	0.390	0.390	0.390	0.390	0.369	0
2025-01-14	0.365	0.395	0.365	0.390	0.369	1,640,000
2025-01-13	0.395	0.395	0.395	0.395	0.374	0
2025-01-10	0.355	0.400	0.350	0.395	0.374	860,000
2025-01-09	0.385	0.385	0.385	0.385	0.364	10,000
2025-01-08	0.375	0.375	0.375	0.375	0.355	0
2025-01-07	0.360	0.375	0.360	0.375	0.355	70,000
2025-01-06	0.400	0.400	0.400	0.400	0.379	0
2025-01-03	0.400	0.400	0.400	0.400	0.379	0
2025-01-02	0.405	0.405	0.380	0.400	0.379	134,000
2024-12-31	0.410	0.410	0.410	0.410	0.388	0
2024-12-30	0.410	0.410	0.410	0.410	0.388	0
2024-12-27	0.410	0.410	0.410	0.410	0.388	0
2024-12-24	0.405	0.410	0.405	0.410	0.388	80,000
2024-12-23	0.435	0.435	0.435	0.435	0.412	0
2024-12-20	0.435	0.435	0.435	0.435	0.412	0
2024-12-19	0.435	0.435	0.435	0.435	0.412	220,000
2024-12-18	0.430	0.430	0.430	0.430	0.407	40,000
2024-12-17	0.425	0.425	0.425	0.425	0.402	0
2024-12-16	0.430	0.430	0.425	0.425	0.402	30,000
2024-12-13	0.430	0.430	0.430	0.430	0.407	0
2024-12-12	0.430	0.430	0.430	0.430	0.407	0
2024-12-11	0.430	0.430	0.430	0.430	0.407	0
2024-12-10	0.430	0.430	0.430	0.430	0.407	0
2024-12-09	0.430	0.430	0.430	0.430	0.407	0
2024-12-06	0.430	0.430	0.430	0.430	0.407	0
2024-12-05	0.430	0.430	0.430	0.430	0.407	90,000
2024-12-04	0.430	0.430	0.430	0.430	0.407	70,000
2024-12-03	0.410	0.410	0.410	0.410	0.388	0
2024-12-02	0.400	0.410	0.400	0.410	0.388	26,000
2024-11-29	0.415	0.415	0.415	0.415	0.393	0
2024-11-28	0.415	0.415	0.415	0.415	0.393	0
2024-11-27	0.415	0.415	0.415	0.415	0.393	0
2024-11-26	0.425	0.425	0.415	0.415	0.393	10,000
2024-11-25	0.405	0.405	0.405	0.405	0.383	0
2024-11-22	0.405	0.405	0.405	0.405	0.383	30,000
2024-11-21	0.415	0.415	0.415	0.415	0.393	0
2024-11-20	0.415	0.415	0.415	0.415	0.393	0
2024-11-19	0.415	0.415	0.415	0.415	0.393	0
2024-11-18	0.415	0.415	0.415	0.415	0.393	0
2024-11-15	0.415	0.415	0.410	0.415	0.393	120,000
2024-11-14	0.450	0.450	0.450	0.450	0.426	0
2024-11-13	0.450	0.450	0.450	0.450	0.426	0
2024-11-12	0.450	0.450	0.450	0.450	0.426	0
2024-11-11	0.430	0.455	0.415	0.450	0.426	230,000

← NewerPage 8 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.