Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.150	1.150	1.150	1.150	0.888	0
2022-11-22	1.290	1.290	1.090	1.150	0.888	21,000
2022-11-21	1.250	1.250	1.250	1.250	0.966	5,000
2022-11-18	1.210	1.210	1.210	1.210	0.935	3,000
2022-11-17	1.170	1.170	1.170	1.170	0.904	0
2022-11-16	1.170	1.170	1.170	1.170	0.904	1,000
2022-11-15	1.210	1.210	1.210	1.210	0.935	20,000
2022-11-14	1.190	1.210	1.190	1.210	0.935	12,000
2022-11-11	1.180	1.240	1.180	1.190	0.919	462,000
2022-11-10	1.140	1.180	1.140	1.180	0.912	38,000
2022-11-09	1.160	1.250	1.160	1.210	0.935	88,000
2022-11-08	1.160	1.160	1.160	1.160	0.896	0
2022-11-07	1.190	1.260	1.160	1.160	0.896	98,000
2022-11-04	1.090	1.130	1.090	1.130	0.873	16,000
2022-11-03	1.090	1.090	1.090	1.090	0.842	1,000
2022-11-02	1.080	1.090	1.080	1.090	0.842	10,000
2022-11-01	1.010	1.080	1.000	1.080	0.834	47,000
2022-10-31	1.010	1.040	0.960	1.040	0.803	81,000
2022-10-28	1.100	1.100	1.030	1.030	0.796	40,000
2022-10-27	1.080	1.080	1.080	1.080	0.834	0
2022-10-26	1.080	1.080	1.080	1.080	0.834	3,333,000
2022-10-25	0.980	1.030	0.980	1.030	0.796	3,000
2022-10-24	0.990	0.990	0.940	0.980	0.757	72,000
2022-10-21	1.280	1.280	1.000	1.030	0.796	105,000
2022-10-20	1.080	1.080	1.080	1.080	0.834	1,000
2022-10-19	0.880	1.140	0.880	1.010	0.780	340,000
2022-10-18	0.950	0.990	0.900	0.920	0.711	70,000
2022-10-17	0.940	0.950	0.900	0.950	0.734	15,000
2022-10-14	0.940	0.970	0.900	0.940	0.726	129,000
2022-10-13	0.950	0.950	0.800	0.940	0.726	117,000
2022-10-12	0.720	0.930	0.720	0.840	0.649	158,000
2022-10-11	0.700	0.750	0.700	0.750	0.579	107,000
2022-10-10	0.720	0.980	0.690	0.750	0.579	45,000
2022-10-07	0.700	0.750	0.680	0.720	0.556	32,000
2022-10-06	0.690	0.690	0.690	0.690	0.533	1,000
2022-10-05	0.620	0.690	0.610	0.690	0.533	74,000
2022-10-03	0.630	0.650	0.530	0.590	0.456	260,000
2022-09-30	0.620	0.660	0.570	0.640	0.494	164,000
2022-09-29	0.560	0.620	0.480	0.560	0.433	53,000
2022-09-28	0.650	0.750	0.510	0.530	0.409	2,624,000
2022-09-27	0.800	0.800	0.470	0.600	0.464	3,524,000
2022-09-26	0.840	0.840	0.760	0.760	0.587	4,000
2022-09-23	0.780	0.780	0.760	0.760	0.587	3,000
2022-09-22	0.810	0.810	0.760	0.760	0.587	3,000
2022-09-21	0.830	0.830	0.760	0.760	0.587	10,000
2022-09-20	0.880	0.880	0.810	0.810	0.626	4,000
2022-09-19	0.870	0.880	0.810	0.810	0.626	6,000
2022-09-16	0.880	0.890	0.840	0.840	0.649	12,000
2022-09-15	0.880	0.880	0.840	0.840	0.649	18,000
2022-09-14	1.010	1.010	0.850	0.850	0.657	2,203,000
2022-09-13	1.020	1.110	1.000	1.010	0.780	23,000
2022-09-09	1.120	1.120	0.900	1.000	0.773	1,544,000
2022-09-08	1.140	1.200	1.000	1.010	0.780	7,279,000
2022-09-07	1.400	1.400	1.020	1.140	0.881	101,000
2022-09-06	1.900	2.050	1.400	1.400	1.082	161,000
2022-09-05	2.150	2.150	1.930	1.930	1.491	7,000
2022-09-02	2.290	2.290	2.160	2.160	1.669	5,000
2022-09-01	2.300	2.410	2.300	2.300	1.777	4,000
2022-08-31	2.410	2.410	2.300	2.300	1.777	3,000
2022-08-30	2.400	2.400	2.320	2.320	1.792	4,000

← NewerPage 17 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.