Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.580	3.580	3.540	3.540	2.707	21,000
2022-03-02	3.580	3.580	3.550	3.550	2.715	6,000
2022-03-01	3.550	3.550	3.520	3.540	2.707	16,000
2022-02-28	3.570	3.570	3.440	3.530	2.699	646,400
2022-02-25	3.600	3.600	3.510	3.550	2.715	7,000
2022-02-24	3.580	3.580	3.400	3.550	2.715	654,400
2022-02-23	3.580	3.580	3.540	3.540	2.707	11,000
2022-02-22	3.590	3.590	3.500	3.540	2.707	750,348
2022-02-21	3.610	3.610	3.540	3.540	2.707	18,000
2022-02-18	3.610	3.610	3.550	3.550	2.715	19,000
2022-02-17	3.620	3.620	3.540	3.550	2.715	4,032,000
2022-02-16	3.600	3.600	3.550	3.550	2.715	27,000
2022-02-15	3.630	3.640	3.560	3.560	2.722	56,000
2022-02-14	3.630	3.630	3.630	3.630	2.776	3,000
2022-02-11	3.610	3.610	3.520	3.570	2.730	18,000
2022-02-10	3.620	3.620	3.550	3.600	2.753	14,000
2022-02-09	3.630	3.630	3.610	3.610	2.761	4,000
2022-02-08	3.620	3.620	3.600	3.600	2.753	2,000
2022-02-07	3.620	3.620	3.520	3.580	2.738	19,000
2022-02-04	3.590	3.590	3.530	3.570	2.730	12,000
2022-01-31	3.620	3.630	3.620	3.630	2.776	18,000
2022-01-28	3.640	3.640	3.550	3.590	2.745	5,000
2022-01-27	3.610	3.610	3.400	3.400	2.600	32,000
2022-01-26	3.640	3.640	3.600	3.600	2.753	4,000
2022-01-25	3.600	3.600	3.570	3.580	2.738	4,000
2022-01-24	3.580	3.580	3.500	3.570	2.730	23,000
2022-01-21	3.600	3.600	3.600	3.600	2.753	1,000
2022-01-20	3.580	3.600	3.460	3.540	2.707	27,000
2022-01-19	3.540	3.540	3.460	3.460	2.646	56,000
2022-01-18	3.580	3.580	3.350	3.350	2.562	1,256,000
2022-01-17	3.680	3.680	3.430	3.430	2.623	2,629,000
2022-01-14	3.670	3.670	3.600	3.670	2.806	46,000
2022-01-13	3.680	3.680	3.660	3.660	2.799	15,000
2022-01-12	3.670	3.670	3.650	3.670	2.806	31,000
2022-01-11	3.670	3.670	3.660	3.660	2.799	6,000
2022-01-10	3.660	3.670	3.630	3.650	2.791	315,000
2022-01-07	3.640	3.640	3.630	3.640	2.784	18,000
2022-01-06	3.640	3.650	3.620	3.620	2.768	22,000
2022-01-05	3.660	3.660	3.600	3.620	2.768	322,000
2022-01-04	3.640	3.640	3.610	3.640	2.784	9,000
2022-01-03	3.640	3.640	3.600	3.600	2.753	13,000
2021-12-31	3.640	3.640	3.620	3.620	2.768	6,000
2021-12-30	3.620	3.620	3.610	3.610	2.761	5,000
2021-12-29	3.600	3.630	3.600	3.600	2.753	13,000
2021-12-28	3.650	3.650	3.610	3.610	2.761	21,000
2021-12-24	3.630	3.630	3.630	3.630	2.776	1,000
2021-12-23	3.610	3.640	3.610	3.630	2.776	8,000
2021-12-22	3.620	3.620	3.610	3.610	2.761	10,000
2021-12-21	3.630	3.630	3.600	3.600	2.753	10,000
2021-12-20	3.610	3.610	3.590	3.590	2.745	26,000
2021-12-17	3.620	3.620	3.590	3.590	2.745	22,000
2021-12-16	3.640	3.670	3.640	3.640	2.784	47,000
2021-12-15	3.620	3.640	3.590	3.640	2.784	27,000
2021-12-14	3.630	3.630	3.600	3.610	2.761	22,000
2021-12-13	3.640	3.640	3.600	3.600	2.753	35,000
2021-12-10	3.610	3.640	3.610	3.620	2.768	27,000
2021-12-09	3.650	3.650	3.620	3.630	2.776	25,000
2021-12-08	3.620	3.640	3.620	3.620	2.768	68,000
2021-12-07	3.630	3.630	3.600	3.600	2.753	16,000
2021-12-06	3.630	3.630	3.610	3.610	2.761	13,000

← NewerPage 20 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.