Kingland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.480	0.480	0.480	0.480	0.454	0
2024-11-07	0.480	0.480	0.480	0.480	0.454	0
2024-11-06	0.480	0.480	0.480	0.480	0.454	0
2024-11-05	0.480	0.480	0.480	0.480	0.454	0
2024-11-04	0.465	0.480	0.465	0.480	0.454	2,160,000
2024-11-01	0.450	0.450	0.450	0.450	0.426	100,000
2024-10-31	0.485	0.485	0.485	0.485	0.459	0
2024-10-30	0.485	0.485	0.485	0.485	0.459	0
2024-10-29	0.485	0.485	0.485	0.485	0.459	0
2024-10-28	0.485	0.485	0.485	0.485	0.459	0
2024-10-25	0.465	0.590	0.465	0.485	0.459	8,662,000
2024-10-24	0.440	0.440	0.440	0.440	0.417	100,000
2024-10-23	0.430	0.430	0.430	0.430	0.407	0
2024-10-22	0.430	0.430	0.430	0.430	0.407	0
2024-10-21	0.430	0.430	0.430	0.430	0.407	0
2024-10-18	0.430	0.430	0.430	0.430	0.407	0
2024-10-17	0.430	0.430	0.430	0.430	0.407	0
2024-10-16	0.430	0.430	0.430	0.430	0.407	0
2024-10-15	0.440	0.440	0.430	0.430	0.407	50,000
2024-10-14	0.450	0.450	0.450	0.450	0.426	2,000
2024-10-10	0.450	0.450	0.450	0.450	0.426	0
2024-10-09	0.450	0.450	0.450	0.450	0.426	0
2024-10-08	0.450	0.450	0.450	0.450	0.426	250,000
2024-10-07	0.455	0.455	0.450	0.450	0.426	100,000
2024-10-04	0.470	0.470	0.470	0.470	0.445	2,000
2024-10-03	0.470	0.470	0.460	0.470	0.445	220,000
2024-10-02	0.470	0.475	0.470	0.475	0.450	28,000
2024-09-30	0.480	0.495	0.475	0.480	0.454	530,000
2024-09-27	0.520	0.530	0.510	0.510	0.483	270,000
2024-09-26	0.510	0.520	0.495	0.520	0.492	430,000
2024-09-25	0.540	0.540	0.520	0.520	0.492	590,000
2024-09-24	0.520	0.520	0.520	0.520	0.492	0
2024-09-23	0.520	0.520	0.520	0.520	0.492	0
2024-09-20	0.490	0.530	0.490	0.520	0.492	660,000
2024-09-19	0.480	0.480	0.480	0.480	0.454	360,000
2024-09-17	0.480	0.480	0.480	0.480	0.454	0
2024-09-16	0.480	0.480	0.480	0.480	0.454	2,000
2024-09-13	0.480	0.480	0.480	0.480	0.454	50,000
2024-09-12	0.495	0.495	0.495	0.495	0.469	0
2024-09-11	0.495	0.495	0.495	0.495	0.469	0
2024-09-10	0.495	0.495	0.495	0.495	0.469	350,000
2024-09-09	0.490	0.490	0.490	0.490	0.464	40,000
2024-09-05	0.500	0.500	0.500	0.500	0.473	200,000
2024-09-04	0.490	0.500	0.490	0.500	0.473	600,000
2024-09-03	0.520	0.520	0.520	0.520	0.492	0
2024-09-02	0.520	0.530	0.500	0.520	0.492	2,136,000
2024-08-30	0.500	0.500	0.490	0.490	0.464	210,000
2024-08-29	0.520	0.520	0.520	0.520	0.492	0
2024-08-28	0.520	0.520	0.520	0.520	0.492	2,000
2024-08-27	0.520	0.520	0.520	0.520	0.492	0
2024-08-26	0.540	0.540	0.520	0.520	0.492	360,000
2024-08-23	0.540	0.540	0.530	0.530	0.502	20,000
2024-08-22	0.540	0.540	0.530	0.530	0.502	1,140,000
2024-08-21	0.540	0.540	0.530	0.530	0.502	4,340,000
2024-08-20	0.520	0.520	0.520	0.520	0.492	18,000
2024-08-19	0.520	0.520	0.520	0.520	0.492	10,000
2024-08-16	0.500	0.500	0.500	0.500	0.473	0
2024-08-15	0.500	0.500	0.500	0.500	0.473	100,000
2024-08-14	0.540	0.560	0.540	0.550	0.521	1,065,000
2024-08-13	0.530	0.550	0.530	0.550	0.521	160,000

← NewerPage 9 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.