Man King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.345	0.345	0.340	0.340	0.340	76,000
2022-05-30	0.350	0.350	0.350	0.350	0.350	124,000
2022-05-27	0.350	0.350	0.350	0.350	0.350	0
2022-05-26	0.350	0.350	0.350	0.350	0.350	0
2022-05-25	0.330	0.350	0.330	0.340	0.340	32,000
2022-05-24	0.350	0.350	0.330	0.330	0.330	436,000
2022-05-23	0.355	0.360	0.330	0.340	0.340	952,000
2022-05-20	0.305	0.315	0.305	0.315	0.315	44,000
2022-05-19	0.305	0.305	0.305	0.305	0.305	0
2022-05-18	0.305	0.305	0.305	0.305	0.305	40,000
2022-05-17	0.300	0.300	0.300	0.300	0.300	0
2022-05-16	0.300	0.300	0.300	0.300	0.300	0
2022-05-13	0.300	0.300	0.300	0.300	0.300	0
2022-05-12	0.295	0.295	0.295	0.295	0.295	0
2022-05-11	0.300	0.300	0.300	0.300	0.300	0
2022-05-10	0.295	0.300	0.295	0.300	0.300	4,000
2022-05-06	0.300	0.300	0.300	0.300	0.300	0
2022-05-05	0.295	0.315	0.295	0.315	0.315	40,000
2022-05-04	0.315	0.315	0.315	0.315	0.315	0
2022-05-03	0.315	0.315	0.315	0.315	0.315	0
2022-04-29	0.315	0.315	0.315	0.315	0.315	0
2022-04-28	0.315	0.315	0.315	0.315	0.315	4,000
2022-04-27	0.290	0.305	0.290	0.305	0.305	168,000
2022-04-26	0.305	0.305	0.305	0.305	0.305	0
2022-04-25	0.305	0.305	0.305	0.305	0.305	0
2022-04-22	0.315	0.315	0.315	0.315	0.315	0
2022-04-21	0.315	0.315	0.315	0.315	0.315	0
2022-04-20	0.310	0.335	0.305	0.315	0.315	432,000
2022-04-19	0.315	0.315	0.315	0.315	0.315	60,000
2022-04-14	0.330	0.330	0.330	0.330	0.330	0
2022-04-13	0.320	0.320	0.320	0.320	0.320	4,000
2022-04-12	0.305	0.320	0.305	0.320	0.320	328,000
2022-04-11	0.305	0.305	0.305	0.305	0.305	100,000
2022-04-08	0.305	0.305	0.305	0.305	0.305	0
2022-04-07	0.285	0.310	0.285	0.305	0.305	16,000
2022-04-06	0.315	0.315	0.315	0.315	0.315	0
2022-04-04	0.305	0.315	0.305	0.315	0.315	12,000
2022-04-01	0.300	0.300	0.300	0.300	0.300	0
2022-03-31	0.300	0.300	0.300	0.300	0.300	12,000
2022-03-30	0.310	0.310	0.300	0.310	0.310	104,000
2022-03-29	0.300	0.315	0.300	0.310	0.310	44,000
2022-03-28	0.310	0.310	0.310	0.310	0.310	0
2022-03-25	0.310	0.310	0.310	0.310	0.310	20,000
2022-03-24	0.320	0.320	0.320	0.320	0.320	0
2022-03-23	0.320	0.320	0.320	0.320	0.320	0
2022-03-22	0.320	0.320	0.320	0.320	0.320	0
2022-03-21	0.320	0.320	0.320	0.320	0.320	20,000
2022-03-18	0.295	0.295	0.295	0.295	0.295	132,000
2022-03-17	0.295	0.295	0.295	0.295	0.295	0
2022-03-16	0.295	0.295	0.295	0.295	0.295	0
2022-03-15	0.295	0.295	0.290	0.295	0.295	152,000
2022-03-14	0.285	0.290	0.285	0.290	0.290	72,000
2022-03-11	0.270	0.280	0.270	0.280	0.280	8,000
2022-03-10	0.270	0.280	0.270	0.280	0.280	8,000
2022-03-09	0.270	0.270	0.270	0.270	0.270	24,000
2022-03-08	0.285	0.285	0.285	0.285	0.285	0
2022-03-07	0.285	0.285	0.280	0.285	0.285	1,272,000
2022-03-04	0.290	0.290	0.280	0.280	0.280	220,000
2022-03-03	0.295	0.295	0.290	0.295	0.295	96,000
2022-03-02	0.295	0.300	0.295	0.300	0.300	12,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-06	0.0350 HKD
2022-09-07	0.0350 HKD
2021-09-01	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.