Kangqiao Service Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	3.630	3.650	3.610	3.610	2.761	38,000
2021-12-02	3.660	3.660	3.630	3.630	2.776	7,000
2021-12-01	3.630	3.650	3.600	3.620	2.768	35,000
2021-11-30	3.640	3.650	3.620	3.620	2.768	19,000
2021-11-29	3.650	3.650	3.620	3.620	2.768	22,000
2021-11-26	3.660	3.660	3.640	3.640	2.784	8,000
2021-11-25	3.660	3.660	3.630	3.630	2.776	22,000
2021-11-24	3.650	3.650	3.650	3.650	2.791	9,000
2021-11-23	3.670	3.670	3.650	3.650	2.791	6,000
2021-11-22	3.660	3.660	3.660	3.660	2.799	11,000
2021-11-19	3.640	3.680	3.640	3.660	2.799	9,000
2021-11-18	3.660	3.660	3.640	3.640	2.784	12,000
2021-11-17	3.580	3.650	3.570	3.640	2.784	21,000
2021-11-16	3.550	3.600	3.550	3.560	2.722	11,000
2021-11-15	3.540	3.570	3.540	3.560	2.722	9,000
2021-11-12	3.610	3.610	3.520	3.520	2.692	155,000
2021-11-11	3.600	3.650	3.580	3.580	2.738	62,000
2021-11-10	3.640	3.640	3.610	3.610	2.761	20,000
2021-11-09	3.610	3.630	3.610	3.620	2.768	14,000
2021-11-08	3.650	3.670	3.600	3.600	2.753	154,000
2021-11-05	3.660	3.680	3.620	3.650	2.791	424,000
2021-11-04	3.670	3.670	3.650	3.650	2.791	9,000
2021-11-03	3.680	3.680	3.660	3.660	2.799	15,000
2021-11-02	3.650	3.680	3.640	3.650	2.791	15,000
2021-11-01	3.660	3.710	3.640	3.640	2.784	46,000
2021-10-29	3.640	3.690	3.640	3.670	2.806	53,000
2021-10-28	3.640	3.690	3.640	3.640	2.784	62,000
2021-10-27	3.680	3.680	3.640	3.640	2.784	34,000
2021-10-26	3.680	3.680	3.650	3.650	2.791	67,000
2021-10-25	3.600	3.690	3.600	3.680	2.814	934,000
2021-10-22	3.640	3.640	3.630	3.630	2.776	5,000
2021-10-21	3.670	3.670	3.630	3.630	2.776	19,000
2021-10-20	3.700	3.720	3.660	3.660	2.799	14,000
2021-10-19	3.680	3.690	3.650	3.650	2.791	14,000
2021-10-18	3.680	3.680	3.660	3.660	2.799	25,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.