Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.020	1.050	1.020	1.050	1.050	8,000
2026-04-29	1.190	1.190	1.190	1.190	1.190	0
2026-04-28	1.190	1.190	1.190	1.190	1.190	0
2026-04-27	1.190	1.190	1.190	1.190	1.190	0
2026-04-24	1.190	1.190	1.190	1.190	1.190	0
2026-04-23	1.140	1.200	1.140	1.190	1.190	6,000
2026-04-22	1.190	1.190	1.090	1.090	1.090	6,000
2026-04-21	1.050	1.050	1.050	1.050	1.050	0
2026-04-20	1.150	1.150	1.050	1.050	1.050	5,000
2026-04-17	1.250	1.270	1.170	1.260	1.260	4,000
2026-04-16	1.170	1.170	1.170	1.170	1.170	0
2026-04-15	1.040	1.170	1.040	1.170	1.170	7,000
2026-04-14	1.190	1.190	1.190	1.190	1.190	4,000
2026-04-13	1.190	1.270	1.190	1.270	1.270	2,000
2026-04-10	1.290	1.290	1.280	1.280	1.280	1,000
2026-04-09	1.370	1.370	1.220	1.220	1.220	10,000
2026-04-08	0.970	1.080	0.970	1.000	1.000	26,000
2026-04-02	1.000	1.000	0.970	0.970	0.970	5,000
2026-04-01	1.490	1.490	1.020	1.020	1.020	3,000
2026-03-31	1.000	1.050	0.960	1.050	1.050	38,000
2026-03-30	1.050	1.050	1.050	1.050	1.050	0
2026-03-27	1.080	1.100	1.080	1.100	1.100	1,000
2026-03-26	1.080	1.180	1.080	1.180	1.180	1,000
2026-03-25	1.000	1.000	1.000	1.000	1.000	0
2026-03-24	1.000	1.000	1.000	1.000	1.000	9,000
2026-03-23	1.000	1.000	1.000	1.000	1.000	1,000
2026-03-20	1.020	1.060	1.000	1.050	1.050	29,000
2026-03-19	1.100	1.100	1.100	1.100	1.100	0
2026-03-18	1.120	1.120	1.100	1.100	1.100	9,000
2026-03-17	1.600	1.600	1.100	1.100	1.100	1,000
2026-03-16	1.020	1.160	1.000	1.090	1.090	31,000
2026-03-13	1.700	1.700	1.100	1.100	1.100	36,000
2026-03-12	1.130	1.250	1.080	1.100	1.100	18,000
2026-03-11	1.130	1.250	1.080	1.160	1.160	18,000
2026-03-10	1.140	1.140	1.140	1.140	1.140	0
2026-03-09	1.140	1.140	1.140	1.140	1.140	0
2026-03-06	1.060	1.160	1.060	1.140	1.140	4,000
2026-03-05	1.190	1.190	1.190	1.190	1.190	0
2026-03-04	1.070	1.260	1.060	1.220	1.220	9,000
2026-03-03	1.060	1.210	1.050	1.200	1.200	36,000
2026-03-02	1.100	1.100	1.100	1.100	1.100	5,000
2026-02-27	1.110	1.150	1.100	1.130	1.130	63,000
2026-02-26	1.390	1.390	1.060	1.240	1.240	27,000
2026-02-25	1.390	1.390	1.060	1.310	1.310	27,000
2026-02-24	1.390	1.390	1.060	1.340	1.340	27,000
2026-02-23	1.390	1.390	1.060	1.350	1.350	27,000
2026-02-20	1.290	1.390	1.290	1.290	1.290	12,000
2026-02-16	1.290	1.390	1.290	1.290	1.290	12,000
2026-02-13	1.100	1.100	1.050	1.050	1.050	106,000
2026-02-12	1.230	1.230	1.230	1.230	1.230	12,000
2026-02-11	1.160	1.300	1.160	1.290	1.290	10,000
2026-02-10	1.130	1.350	1.030	1.170	1.170	51,000
2026-02-09	1.260	1.300	1.220	1.280	1.280	43,000
2026-02-06	0.580	1.110	0.580	1.110	1.110	1,000
2026-02-05	1.390	1.390	1.390	1.390	1.390	0
2026-02-04	1.540	1.740	1.390	1.390	1.390	6,000
2026-02-03	1.370	1.370	1.370	1.370	1.370	0
2026-02-02	1.370	1.370	1.370	1.370	1.370	0
2026-01-30	1.370	1.370	1.370	1.370	1.370	0
2026-01-29	1.390	1.390	1.390	1.390	1.390	96,000

← NewerPage 3 of 5 · 245 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.