Kangqiao Service Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 0.730 | 0.730 | 0.720 | 0.720 | 0.720 | 9,000 |
| 2026-07-28 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 7,000 |
| 2026-07-27 | 0.990 | 1.000 | 0.920 | 0.920 | 0.920 | 0 |
| 2026-07-24 | 0.990 | 1.000 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-07-23 | 0.990 | 1.000 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-07-22 | 0.990 | 1.000 | 0.930 | 0.930 | 0.930 | 0 |
| 2026-07-21 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-20 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-17 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-16 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-15 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-14 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-13 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-10 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-09 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-08 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-07 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-06 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-03 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-02 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-24 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-23 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-22 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-18 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-06-12 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 5,000 |
| 2026-06-11 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 5,000 |
| 2026-06-10 | 0.990 | 1.000 | 0.950 | 0.950 | 0.950 | 5,000 |
| 2026-06-09 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 5,000 |
| 2026-06-08 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 5,000 |
| 2026-06-05 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-06-04 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-06-03 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-06-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-06-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-05-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2026-05-28 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 18,000 |
| 2026-05-27 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 3,000 |
| 2026-05-26 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 11,000 |
| 2026-05-22 | 0.980 | 1.200 | 0.980 | 1.160 | 1.160 | 31,000 |
| 2026-05-21 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2026-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2026-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-12 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 31,000 |
| 2026-05-11 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 7,000 |
| 2026-05-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-05-07 | 1.000 | 1.140 | 1.000 | 1.130 | 1.130 | 21,000 |
| 2026-05-06 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 6,000 |
| 2026-05-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2026-05-04 | 1.160 | 1.160 | 1.090 | 1.090 | 1.090 | 6,000 |
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.