Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.680	0.710	0.650	0.670	0.619	67,000
2024-05-14	0.680	0.750	0.680	0.720	0.665	34,000
2024-05-13	0.690	0.710	0.680	0.710	0.656	14,000
2024-05-10	0.710	0.710	0.710	0.710	0.656	2,000
2024-05-09	0.730	0.730	0.730	0.730	0.674	0
2024-05-08	0.720	0.740	0.720	0.730	0.674	166,000
2024-05-07	0.730	0.730	0.730	0.730	0.674	134,000
2024-05-06	0.750	0.750	0.750	0.750	0.693	0
2024-05-03	0.750	0.750	0.750	0.750	0.693	1,000
2024-05-02	0.760	0.770	0.760	0.770	0.711	49,000
2024-04-30	0.720	0.720	0.720	0.720	0.665	1,000
2024-04-29	0.720	0.720	0.720	0.720	0.665	0
2024-04-26	0.710	0.710	0.710	0.710	0.656	1,000
2024-04-25	0.710	0.710	0.710	0.710	0.656	0
2024-04-24	0.720	0.720	0.720	0.720	0.665	20,000
2024-04-23	0.710	0.710	0.710	0.710	0.656	0
2024-04-22	0.710	0.710	0.710	0.710	0.656	11,000
2024-04-19	0.690	0.690	0.690	0.690	0.637	27,000
2024-04-18	0.680	0.680	0.680	0.680	0.628	0
2024-04-17	0.680	0.680	0.680	0.680	0.628	0
2024-04-16	0.680	0.680	0.680	0.680	0.628	0
2024-04-15	0.690	0.690	0.680	0.680	0.628	95,000
2024-04-12	0.690	0.720	0.680	0.690	0.637	215,000
2024-04-11	0.700	0.700	0.700	0.700	0.647	23,000
2024-04-10	0.700	0.700	0.700	0.700	0.647	0
2024-04-09	0.700	0.700	0.680	0.700	0.647	81,000
2024-04-08	0.680	0.690	0.680	0.680	0.628	17,000
2024-04-05	0.680	0.680	0.680	0.680	0.628	0
2024-04-03	0.690	0.690	0.680	0.680	0.628	146,000
2024-04-02	0.690	0.690	0.650	0.680	0.628	145,000
2024-03-28	0.650	0.660	0.650	0.660	0.610	57,000
2024-03-27	0.630	0.660	0.620	0.640	0.591	34,000
2024-03-26	0.620	0.620	0.620	0.620	0.573	17,000
2024-03-25	0.580	0.610	0.580	0.610	0.563	152,000
2024-03-22	0.590	0.590	0.580	0.580	0.536	94,000
2024-03-21	0.530	0.590	0.530	0.580	0.536	155,000
2024-03-20	0.520	0.550	0.510	0.540	0.499	256,000
2024-03-19	0.540	0.540	0.520	0.530	0.490	80,000
2024-03-18	0.510	0.640	0.495	0.530	0.490	1,337,000
2024-03-15	0.495	0.520	0.490	0.520	0.480	895,000
2024-03-14	0.475	0.485	0.470	0.480	0.443	649,000
2024-03-13	0.460	0.470	0.440	0.465	0.430	818,000
2024-03-12	0.465	0.475	0.450	0.450	0.416	524,000
2024-03-11	0.470	0.470	0.440	0.450	0.416	15,692,000
2024-03-08	0.445	0.465	0.445	0.450	0.416	90,000
2024-03-07	0.470	0.470	0.445	0.445	0.411	81,000
2024-03-06	0.475	0.475	0.450	0.465	0.430	358,000
2024-03-05	0.590	0.590	0.480	0.490	0.453	323,000
2024-03-04	0.700	0.700	0.590	0.590	0.545	57,000
2024-03-01	0.580	0.610	0.540	0.600	0.554	4,114,000
2024-02-29	0.890	0.890	0.550	0.580	0.536	12,133,000
2024-02-28	0.770	0.900	0.710	0.790	0.730	1,216,000
2024-02-27	0.630	0.810	0.630	0.760	0.702	3,038,000
2024-02-26	0.570	0.650	0.550	0.650	0.600	75,000
2024-02-23	0.550	0.570	0.450	0.570	0.527	3,452,000
2024-02-22	0.455	0.710	0.430	0.500	0.462	541,000
2024-02-21	0.455	0.475	0.435	0.475	0.439	303,000
2024-02-20	0.465	0.475	0.440	0.475	0.439	10,000
2024-02-19	0.465	0.465	0.465	0.465	0.430	0
2024-02-16	0.440	0.465	0.425	0.465	0.430	74,000

← NewerPage 11 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.