Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.670	0.670	0.670	0.670	0.670	1,000
2024-08-09	0.670	0.670	0.670	0.670	0.670	3,000
2024-08-08	0.670	0.670	0.670	0.670	0.670	0
2024-08-07	0.670	0.670	0.670	0.670	0.670	1,000
2024-08-06	0.670	0.670	0.670	0.670	0.670	0
2024-08-05	0.670	0.670	0.670	0.670	0.670	1,000
2024-08-02	0.670	0.670	0.670	0.670	0.670	0
2024-08-01	0.670	0.670	0.670	0.670	0.670	0
2024-07-31	0.670	0.670	0.670	0.670	0.670	0
2024-07-30	0.670	0.670	0.670	0.670	0.670	0
2024-07-29	0.670	0.670	0.670	0.670	0.670	1,000
2024-07-26	0.670	0.670	0.670	0.670	0.670	0
2024-07-25	0.670	0.670	0.670	0.670	0.670	0
2024-07-24	0.670	0.670	0.670	0.670	0.670	1,000
2024-07-23	0.670	0.670	0.670	0.670	0.670	0
2024-07-22	0.670	0.670	0.670	0.670	0.670	0
2024-07-19	0.670	0.670	0.670	0.670	0.670	0
2024-07-18	0.670	0.670	0.670	0.670	0.670	0
2024-07-17	0.670	0.670	0.670	0.670	0.670	0
2024-07-16	0.670	0.670	0.670	0.670	0.670	0
2024-07-15	0.670	0.670	0.670	0.670	0.670	1,000
2024-07-12	0.670	0.670	0.670	0.670	0.670	0
2024-07-11	0.670	0.670	0.670	0.670	0.670	1,000
2024-07-10	0.670	0.670	0.660	0.660	0.660	10,000
2024-07-09	0.680	0.680	0.680	0.680	0.680	5,000
2024-07-08	0.680	0.680	0.680	0.680	0.680	10,000
2024-07-05	0.660	0.660	0.660	0.660	0.660	4,000
2024-07-04	0.660	0.660	0.660	0.660	0.660	0
2024-07-03	0.660	0.660	0.660	0.660	0.660	0
2024-07-02	0.650	0.670	0.650	0.660	0.660	105,000
2024-06-28	0.680	0.680	0.680	0.680	0.680	0
2024-06-27	0.680	0.680	0.680	0.680	0.680	0
2024-06-26	0.680	0.680	0.680	0.680	0.680	1,000
2024-06-25	0.690	0.690	0.690	0.690	0.690	0
2024-06-24	0.680	0.680	0.680	0.680	0.680	14,000
2024-06-21	0.700	0.700	0.700	0.700	0.700	4,000
2024-06-20	0.700	0.700	0.700	0.700	0.700	1,000
2024-06-19	0.760	0.760	0.760	0.760	0.702	1,000
2024-06-18	0.760	0.760	0.750	0.750	0.693	47,000
2024-06-17	0.740	0.770	0.730	0.770	0.711	102,000
2024-06-14	0.780	0.780	0.780	0.780	0.721	0
2024-06-13	0.780	0.780	0.780	0.780	0.721	101,000
2024-06-12	0.780	0.780	0.780	0.780	0.721	0
2024-06-11	0.780	0.780	0.780	0.780	0.721	0
2024-06-07	0.780	0.780	0.780	0.780	0.721	42,000
2024-06-06	0.780	0.780	0.780	0.780	0.721	4,000
2024-06-05	0.810	0.810	0.810	0.810	0.748	0
2024-06-04	0.810	0.810	0.810	0.810	0.748	249,000
2024-06-03	0.760	0.760	0.760	0.760	0.702	6,000
2024-05-31	0.750	0.750	0.750	0.750	0.693	0
2024-05-30	0.750	0.750	0.750	0.750	0.693	4,000
2024-05-29	0.750	0.750	0.750	0.750	0.693	0
2024-05-28	0.750	0.750	0.750	0.750	0.693	0
2024-05-27	0.720	0.750	0.720	0.750	0.693	6,000
2024-05-24	0.710	0.710	0.710	0.710	0.656	17,000
2024-05-23	0.680	0.710	0.650	0.710	0.656	83,000
2024-05-22	0.690	0.700	0.680	0.700	0.647	7,000
2024-05-21	0.680	0.730	0.650	0.700	0.647	217,000
2024-05-20	0.670	0.720	0.670	0.720	0.665	39,000
2024-05-17	0.640	0.710	0.600	0.710	0.656	96,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.0580 HKD
2023-09-11	0.0620 HKD
2023-09-08	0.0570 HKD
2022-07-05	0.0350 HKD

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