Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.440	0.465	0.425	0.465	0.430	74,000
2024-02-15	0.470	0.475	0.470	0.470	0.434	5,000
2024-02-14	0.470	0.470	0.470	0.470	0.434	0
2024-02-09	0.470	0.470	0.470	0.470	0.434	0
2024-02-08	0.470	0.470	0.470	0.470	0.434	1,000
2024-02-07	0.450	0.465	0.435	0.450	0.416	26,000
2024-02-06	0.445	0.445	0.445	0.445	0.411	1,000
2024-02-05	0.465	0.465	0.465	0.465	0.430	7,000
2024-02-02	0.465	0.465	0.465	0.465	0.430	1,000
2024-02-01	0.465	0.465	0.465	0.465	0.430	0
2024-01-31	0.480	0.480	0.465	0.465	0.430	2,000
2024-01-30	0.485	0.485	0.485	0.485	0.448	0
2024-01-29	0.460	0.490	0.440	0.490	0.453	6,000
2024-01-26	0.480	0.480	0.480	0.480	0.443	146,000
2024-01-25	0.460	0.500	0.450	0.500	0.462	34,000
2024-01-24	0.520	0.520	0.440	0.475	0.439	133,000
2024-01-23	0.570	0.590	0.480	0.530	0.490	2,947,000
2024-01-22	0.570	0.570	0.570	0.570	0.527	209,000
2024-01-19	0.570	0.590	0.560	0.590	0.545	51,000
2024-01-18	0.600	0.600	0.600	0.600	0.554	12,000
2024-01-17	0.620	0.620	0.530	0.570	0.527	174,000
2024-01-16	0.650	0.650	0.600	0.600	0.554	98,000
2024-01-15	0.670	0.670	0.630	0.650	0.600	10,000
2024-01-12	0.690	0.690	0.660	0.670	0.619	16,000
2024-01-11	0.710	0.720	0.660	0.660	0.610	28,000
2024-01-10	0.700	0.730	0.690	0.700	0.647	19,000
2024-01-09	0.730	0.730	0.670	0.710	0.656	37,000
2024-01-08	0.710	0.730	0.670	0.730	0.674	241,000
2024-01-05	0.700	0.730	0.700	0.730	0.674	10,000
2024-01-04	0.740	0.740	0.740	0.740	0.684	1,000
2024-01-03	0.740	0.740	0.690	0.740	0.684	93,000
2024-01-02	0.770	0.780	0.720	0.780	0.721	29,000
2023-12-29	0.750	0.770	0.750	0.770	0.711	37,000
2023-12-28	0.780	0.780	0.770	0.770	0.711	5,000
2023-12-27	0.760	0.760	0.760	0.760	0.702	1,000
2023-12-22	0.780	0.780	0.750	0.750	0.693	177,000
2023-12-21	0.700	0.790	0.700	0.780	0.721	45,000
2023-12-20	0.668	0.668	0.668	0.668	0.617	0
2023-12-19	0.668	0.668	0.668	0.668	0.617	0
2023-12-18	0.668	0.668	0.668	0.668	0.617	0
2023-12-15	0.668	0.668	0.668	0.668	0.617	0
2023-12-14	0.668	0.668	0.668	0.668	0.617	0
2023-12-13	0.668	0.668	0.668	0.668	0.617	0
2023-12-12	0.668	0.668	0.668	0.668	0.617	0
2023-12-11	0.668	0.668	0.668	0.668	0.617	0
2023-12-08	0.668	0.668	0.668	0.668	0.617	0
2023-12-07	0.668	0.668	0.668	0.668	0.617	0
2023-12-06	0.668	0.668	0.668	0.668	0.617	0
2023-12-05	0.668	0.668	0.668	0.668	0.617	0
2023-12-04	0.668	0.668	0.668	0.668	0.617	0
2023-12-01	0.668	0.668	0.668	0.668	0.617	0
2023-11-30	0.668	0.668	0.668	0.668	0.617	0
2023-11-29	0.668	0.668	0.668	0.668	0.617	0
2023-11-28	0.668	0.668	0.668	0.668	0.617	0
2023-11-27	0.668	0.668	0.668	0.668	0.617	0
2023-11-24	0.668	0.668	0.668	0.668	0.617	0
2023-11-23	0.668	0.668	0.668	0.668	0.617	0
2023-11-22	0.668	0.668	0.668	0.668	0.617	0
2023-11-21	0.668	0.668	0.668	0.668	0.617	0
2023-11-20	0.668	0.668	0.668	0.668	0.617	0

← NewerPage 12 of 21 · 1,235 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.