Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.700	0.700	0.700	0.700	0.541	37,000
2023-02-22	0.710	0.710	0.710	0.710	0.549	9,000
2023-02-21	0.770	0.770	0.760	0.760	0.587	17,000
2023-02-20	0.770	0.770	0.770	0.770	0.595	1,000
2023-02-17	0.770	0.770	0.770	0.770	0.595	0
2023-02-16	0.780	0.780	0.770	0.770	0.595	8,000
2023-02-15	0.730	0.750	0.730	0.750	0.579	13,000
2023-02-14	0.740	0.740	0.740	0.740	0.572	1,000
2023-02-13	0.690	0.700	0.690	0.700	0.541	13,000
2023-02-10	0.690	0.690	0.690	0.690	0.533	0
2023-02-09	0.690	0.690	0.690	0.690	0.533	3,000
2023-02-08	0.690	0.690	0.690	0.690	0.533	22,000
2023-02-07	0.690	0.690	0.680	0.680	0.525	36,000
2023-02-06	0.680	0.690	0.680	0.690	0.533	84,000
2023-02-03	0.670	0.680	0.660	0.680	0.525	90,000
2023-02-02	0.700	0.700	0.650	0.660	0.510	60,000
2023-02-01	0.620	0.670	0.620	0.660	0.510	428,000
2023-01-31	0.590	0.630	0.590	0.590	0.456	1,802,000
2023-01-30	0.600	0.650	0.600	0.630	0.487	693,000
2023-01-27	0.600	0.670	0.600	0.650	0.502	295,000
2023-01-26	0.660	0.660	0.570	0.630	0.487	565,000
2023-01-20	0.720	0.750	0.700	0.700	0.541	84,000
2023-01-19	0.750	0.820	0.750	0.750	0.579	64,000
2023-01-18	0.820	0.890	0.820	0.820	0.634	24,000
2023-01-17	0.830	0.910	0.820	0.820	0.634	15,000
2023-01-16	0.750	0.920	0.740	0.850	0.657	22,000
2023-01-13	0.860	0.860	0.800	0.820	0.634	1,542,000
2023-01-12	0.860	0.970	0.860	0.880	0.680	16,000
2023-01-11	0.800	0.900	0.790	0.860	0.664	30,000
2023-01-10	0.900	0.950	0.800	0.800	0.618	50,000
2023-01-09	0.850	0.960	0.850	0.900	0.695	24,000
2023-01-06	0.880	0.960	0.850	0.850	0.657	15,000
2023-01-05	0.920	0.950	0.890	0.890	0.688	7,000
2023-01-04	0.900	0.950	0.900	0.920	0.711	8,000
2023-01-03	0.950	0.950	0.920	0.930	0.718	21,000
2022-12-30	1.110	1.110	0.950	0.950	0.734	9,000
2022-12-29	1.090	1.140	0.970	0.970	0.749	13,000
2022-12-28	1.090	1.090	1.090	1.090	0.842	2,000
2022-12-23	1.050	1.070	1.040	1.070	0.827	3,000
2022-12-22	1.040	1.040	1.040	1.040	0.803	0
2022-12-21	1.040	1.040	1.020	1.020	0.788	3,000
2022-12-20	0.880	1.020	0.880	0.980	0.757	21,000
2022-12-19	1.070	1.080	0.800	0.810	0.626	29,000
2022-12-16	1.110	1.110	1.070	1.070	0.827	2,000
2022-12-15	1.140	1.140	1.110	1.110	0.858	2,000
2022-12-14	1.150	1.150	1.140	1.140	0.881	4,000
2022-12-13	1.140	1.140	1.140	1.140	0.881	0
2022-12-12	1.140	1.140	1.140	1.140	0.881	1,000
2022-12-09	1.110	1.110	1.110	1.110	0.858	2,000
2022-12-08	1.120	1.120	1.120	1.120	0.865	2,000
2022-12-07	1.300	1.300	0.920	1.120	0.865	43,000
2022-12-06	1.300	1.300	1.260	1.260	0.973	2,000
2022-12-05	1.260	1.260	1.260	1.260	0.973	3,000
2022-12-02	1.240	1.240	1.240	1.240	0.958	1,000
2022-12-01	1.230	1.230	1.230	1.230	0.950	0
2022-11-30	1.200	1.200	1.200	1.200	0.927	0
2022-11-29	1.150	1.150	1.150	1.150	0.888	0
2022-11-28	1.150	1.150	1.150	1.150	0.888	0
2022-11-25	1.150	1.150	1.150	1.150	0.888	0
2022-11-24	1.130	1.150	1.110	1.150	0.888	2,000

← NewerPage 16 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.