Kangqiao Service Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 2.420 | 2.420 | 2.280 | 2.280 | 1.761 | 7,000 |
| 2022-08-26 | 2.440 | 2.500 | 2.360 | 2.360 | 1.823 | 45,000 |
| 2022-08-25 | 2.510 | 2.510 | 2.440 | 2.440 | 1.885 | 5,000 |
| 2022-08-24 | 2.500 | 2.500 | 2.470 | 2.470 | 1.908 | 3,000 |
| 2022-08-23 | 2.500 | 2.520 | 2.470 | 2.470 | 1.908 | 7,000 |
| 2022-08-22 | 2.550 | 2.620 | 2.500 | 2.500 | 1.931 | 7,000 |
| 2022-08-19 | 2.650 | 2.650 | 2.580 | 2.580 | 1.993 | 3,000 |
| 2022-08-18 | 2.580 | 2.650 | 2.570 | 2.570 | 1.985 | 8,000 |
| 2022-08-17 | 2.550 | 2.660 | 2.550 | 2.580 | 1.993 | 16,000 |
| 2022-08-16 | 2.890 | 2.890 | 2.550 | 2.550 | 1.970 | 19,000 |
| 2022-08-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.163 | 2,000 |
| 2022-08-12 | 2.850 | 2.900 | 2.790 | 2.800 | 2.163 | 16,000 |
| 2022-08-11 | 2.900 | 2.900 | 2.850 | 2.850 | 2.202 | 2,000 |
| 2022-08-10 | 2.900 | 2.900 | 2.850 | 2.850 | 2.202 | 5,000 |
| 2022-08-09 | 2.950 | 2.950 | 2.850 | 2.850 | 2.202 | 5,000 |
| 2022-08-08 | 3.040 | 3.040 | 2.850 | 2.850 | 2.202 | 10,000 |
| 2022-08-05 | 3.000 | 3.000 | 2.920 | 2.950 | 2.279 | 11,000 |
| 2022-08-04 | 3.000 | 3.000 | 2.970 | 2.970 | 2.294 | 3,000 |
| 2022-08-03 | 3.040 | 3.040 | 3.000 | 3.000 | 2.318 | 3,000 |
| 2022-08-02 | 3.080 | 3.080 | 2.810 | 3.010 | 2.325 | 30,000 |
| 2022-08-01 | 3.050 | 3.160 | 3.050 | 3.070 | 2.372 | 8,000 |
| 2022-07-29 | 3.120 | 3.120 | 3.090 | 3.100 | 2.395 | 7,000 |
| 2022-07-28 | 3.170 | 3.170 | 3.090 | 3.090 | 2.387 | 20,000 |
| 2022-07-27 | 3.190 | 3.190 | 3.030 | 3.120 | 2.410 | 6,000 |
| 2022-07-26 | 3.190 | 3.190 | 3.190 | 3.190 | 2.464 | 1,000 |
| 2022-07-25 | 3.160 | 3.180 | 3.160 | 3.180 | 2.457 | 4,000 |
| 2022-07-22 | 3.100 | 3.330 | 3.050 | 3.160 | 2.441 | 11,000 |
| 2022-07-21 | 3.210 | 3.210 | 3.190 | 3.190 | 2.464 | 3,000 |
| 2022-07-20 | 3.240 | 3.240 | 3.200 | 3.200 | 2.472 | 3,000 |
| 2022-07-19 | 3.230 | 3.230 | 3.230 | 3.230 | 2.495 | 3,000 |
| 2022-07-18 | 3.230 | 3.230 | 3.230 | 3.230 | 2.495 | 4,000 |
| 2022-07-15 | 3.350 | 3.350 | 3.310 | 3.310 | 2.557 | 4,000 |
| 2022-07-14 | 3.250 | 3.420 | 3.250 | 3.350 | 2.588 | 2,140,000 |
| 2022-07-13 | 3.330 | 3.330 | 3.250 | 3.250 | 2.511 | 2,000 |
| 2022-07-12 | 3.470 | 3.470 | 3.200 | 3.200 | 2.472 | 5,000 |
| 2022-07-11 | 3.300 | 3.300 | 3.300 | 3.300 | 2.549 | 1,000 |
| 2022-07-08 | 3.340 | 3.340 | 3.210 | 3.300 | 2.549 | 6,000 |
| 2022-07-07 | 3.190 | 3.470 | 3.190 | 3.260 | 2.518 | 10,000 |
| 2022-07-06 | 3.490 | 3.490 | 3.480 | 3.480 | 2.688 | 3,000 |
| 2022-07-05 | 3.480 | 3.480 | 3.430 | 3.430 | 2.650 | 2,000 |
| 2022-07-04 | 3.490 | 3.490 | 3.450 | 3.450 | 2.638 | 2,000 |
| 2022-06-30 | 3.450 | 3.450 | 3.450 | 3.450 | 2.638 | 1,000 |
| 2022-06-29 | 3.290 | 3.370 | 3.290 | 3.360 | 2.569 | 3,000 |
| 2022-06-28 | 3.090 | 3.330 | 3.090 | 3.290 | 2.516 | 19,000 |
| 2022-06-27 | 3.370 | 3.370 | 3.370 | 3.370 | 2.577 | 2,000 |
| 2022-06-24 | 3.440 | 3.440 | 3.390 | 3.390 | 2.592 | 1,000 |
| 2022-06-23 | 3.450 | 3.450 | 3.360 | 3.360 | 2.569 | 3,000 |
| 2022-06-22 | 3.460 | 3.460 | 3.440 | 3.440 | 2.631 | 2,000 |
| 2022-06-21 | 3.350 | 3.350 | 3.290 | 3.290 | 2.516 | 2,000 |
| 2022-06-20 | 3.270 | 3.350 | 3.270 | 3.290 | 2.516 | 3,000 |
| 2022-06-17 | 3.360 | 3.360 | 3.270 | 3.270 | 2.501 | 3,000 |
| 2022-06-16 | 3.160 | 3.240 | 3.160 | 3.220 | 2.462 | 7,000 |
| 2022-06-15 | 3.180 | 3.180 | 3.160 | 3.160 | 2.416 | 3,000 |
| 2022-06-14 | 3.340 | 3.340 | 3.230 | 3.230 | 2.470 | 3,000 |
| 2022-06-13 | 3.220 | 3.360 | 3.220 | 3.340 | 2.554 | 2,000 |
| 2022-06-10 | 3.170 | 3.250 | 3.170 | 3.220 | 2.462 | 5,000 |
| 2022-06-09 | 3.230 | 3.230 | 3.230 | 3.230 | 2.470 | 1,000 |
| 2022-06-08 | 3.260 | 3.260 | 3.200 | 3.200 | 2.447 | 2,000 |
| 2022-06-07 | 3.250 | 3.250 | 3.200 | 3.200 | 2.447 | 6,000 |
| 2022-06-06 | 3.230 | 3.340 | 3.200 | 3.200 | 2.447 | 5,000 |
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.