Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	3.340	3.340	3.230	3.230	2.470	3,000
2022-06-01	3.320	3.320	3.230	3.230	2.470	2,000
2022-05-31	3.340	3.340	3.190	3.190	2.439	5,000
2022-05-30	3.340	3.340	3.210	3.210	2.455	11,000
2022-05-27	3.340	3.340	3.200	3.270	2.501	3,047,000
2022-05-26	3.340	3.350	2.990	3.270	2.501	4,235,000
2022-05-25	3.360	3.370	3.230	3.280	2.508	17,000
2022-05-24	3.300	3.450	3.300	3.350	2.562	5,000
2022-05-23	3.270	3.430	3.230	3.230	2.470	8,000
2022-05-20	3.350	3.350	3.270	3.270	2.501	3,000
2022-05-19	3.300	3.400	3.230	3.240	2.478	15,000
2022-05-18	3.340	3.340	3.280	3.280	2.508	5,000
2022-05-17	3.150	3.200	3.150	3.200	2.447	5,000
2022-05-16	3.160	3.160	3.090	3.100	2.371	40,000
2022-05-13	3.200	3.200	3.130	3.130	2.394	11,000
2022-05-12	3.210	3.210	3.100	3.140	2.401	38,000
2022-05-11	3.410	3.410	3.140	3.140	2.401	7,000
2022-05-10	3.150	3.250	3.140	3.140	2.401	10,000
2022-05-06	3.380	3.380	3.140	3.140	2.401	9,000
2022-05-05	3.240	3.240	3.140	3.140	2.401	9,000
2022-05-04	3.300	3.300	3.140	3.140	2.401	8,000
2022-05-03	3.180	3.180	3.180	3.180	2.432	0
2022-04-29	3.310	3.310	3.180	3.180	2.432	11,000
2022-04-28	3.270	3.270	3.180	3.180	2.432	917,000
2022-04-27	3.230	3.230	3.190	3.190	2.439	3,360,852
2022-04-26	3.300	3.300	3.090	3.190	2.439	14,000
2022-04-25	3.660	3.660	3.160	3.200	2.447	39,000
2022-04-22	3.420	3.420	3.350	3.350	2.562	6,000
2022-04-21	3.500	3.500	3.360	3.360	2.569	7,000
2022-04-20	3.400	3.400	3.340	3.370	2.577	607,000
2022-04-19	3.430	3.430	3.360	3.360	2.569	5,000
2022-04-14	3.370	3.480	3.360	3.360	2.569	7,000
2022-04-13	3.380	3.460	3.380	3.380	2.585	9,000
2022-04-12	3.470	3.470	3.400	3.400	2.600	4,000
2022-04-11	3.400	3.400	3.400	3.400	2.600	3,000
2022-04-08	3.390	3.390	3.390	3.390	2.592	3,000
2022-04-07	3.430	3.430	3.390	3.390	2.592	2,000
2022-04-06	3.400	3.400	3.360	3.360	2.569	2,000
2022-04-04	3.340	3.340	3.330	3.330	2.546	1,000
2022-04-01	3.440	3.440	3.400	3.400	2.600	2,000
2022-03-31	3.330	3.330	3.330	3.330	2.546	2,000
2022-03-30	3.390	3.390	3.280	3.280	2.508	47,000
2022-03-29	3.260	3.350	3.260	3.350	2.562	5,000
2022-03-28	3.350	3.370	3.250	3.250	2.485	44,000
2022-03-25	3.300	3.300	3.300	3.300	2.524	1,000
2022-03-24	3.290	3.290	3.290	3.290	2.516	8,000
2022-03-23	3.300	3.300	3.290	3.290	2.516	4,000
2022-03-22	3.300	3.320	3.290	3.290	2.516	27,000
2022-03-21	3.300	3.300	3.270	3.290	2.516	29,000
2022-03-18	3.300	3.370	3.270	3.280	2.508	38,000
2022-03-17	3.300	3.340	3.290	3.290	2.516	26,000
2022-03-16	3.200	3.380	3.180	3.240	2.478	67,000
2022-03-15	3.300	3.300	3.130	3.140	2.401	157,000
2022-03-14	3.490	3.490	3.230	3.230	2.470	169,000
2022-03-11	3.490	3.490	3.420	3.470	2.654	59,000
2022-03-10	3.540	3.540	3.490	3.490	2.669	20,000
2022-03-09	3.510	3.520	3.510	3.510	2.684	5,000
2022-03-08	3.540	3.540	3.500	3.500	2.676	18,000
2022-03-07	3.540	3.540	3.500	3.500	2.676	54,000
2022-03-04	3.550	3.550	3.500	3.540	2.707	61,000

← NewerPage 19 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.