Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.370	1.370	1.300	1.300	1.300	227,000
2026-01-27	1.390	1.390	1.300	1.370	1.370	4,000
2026-01-26	1.330	1.330	1.290	1.330	1.330	202,000
2026-01-23	1.400	1.400	1.330	1.330	1.330	127,000
2026-01-22	1.590	1.590	1.240	1.340	1.340	459,000
2026-01-21	1.560	1.560	1.400	1.400	1.400	3,000
2026-01-20	1.370	1.370	1.360	1.360	1.360	1,000
2026-01-19	1.360	1.360	1.360	1.360	1.360	1,000
2026-01-16	1.370	1.370	1.360	1.360	1.360	80,000
2026-01-15	1.370	1.370	1.360	1.360	1.360	101,000
2026-01-14	1.370	1.370	1.280	1.320	1.320	426,000
2026-01-13	1.340	1.390	1.310	1.310	1.310	339,000
2026-01-12	1.230	1.440	1.150	1.340	1.340	372,000
2026-01-09	1.330	1.350	1.200	1.350	1.350	106,000
2026-01-08	1.360	1.360	1.330	1.330	1.330	10,000
2026-01-07	1.380	1.380	1.360	1.360	1.360	163,000
2026-01-06	1.400	1.400	1.350	1.390	1.390	9,000
2026-01-05	1.360	1.500	1.300	1.390	1.390	341,000
2026-01-02	1.320	1.320	1.290	1.300	1.300	29,000
2025-12-31	1.500	1.610	1.300	1.450	1.450	550,000
2025-12-30	1.410	1.600	1.410	1.530	1.530	148,000
2025-12-29	1.390	1.600	1.340	1.380	1.380	327,000
2025-12-24	1.260	1.360	1.260	1.350	1.350	51,000
2025-12-23	1.300	1.440	1.150	1.400	1.400	216,000
2025-12-22	1.200	1.600	1.130	1.370	1.370	517,000
2025-12-19	0.700	1.250	0.670	1.200	1.200	3,881,000
2025-12-18	0.690	0.700	0.650	0.690	0.690	563,000
2025-12-17	0.700	0.700	0.600	0.700	0.700	1,614,000
2025-12-16	0.860	1.150	0.680	0.700	0.700	3,900,000
2025-12-15	0.590	0.820	0.480	0.820	0.820	3,205,000
2025-12-12	0.690	0.690	0.640	0.690	0.690	45,000
2025-12-11	0.700	0.700	0.680	0.680	0.680	69,000
2025-12-10	0.710	0.710	0.690	0.690	0.690	375,000
2025-12-09	0.690	0.690	0.680	0.680	0.680	241,000
2025-12-08	0.700	0.700	0.700	0.700	0.700	259,000
2025-12-05	0.690	0.690	0.680	0.680	0.680	177,000
2025-12-04	0.670	0.670	0.670	0.670	0.670	137,000
2025-12-03	0.700	0.700	0.700	0.700	0.700	298,000
2025-12-02	0.680	0.680	0.680	0.680	0.680	261,000
2025-12-01	0.670	0.670	0.660	0.660	0.660	86,000
2025-11-28	0.670	0.670	0.670	0.670	0.670	90,000
2025-11-27	0.660	0.660	0.660	0.660	0.660	124,000
2025-11-26	0.670	0.670	0.670	0.670	0.670	1,000
2025-11-25	0.700	0.700	0.690	0.690	0.690	8,000
2025-11-24	0.870	0.870	0.870	0.870	0.870	19,000
2025-11-21	0.670	0.670	0.670	0.670	0.670	0
2025-11-20	0.670	0.670	0.670	0.670	0.670	0
2025-11-19	0.670	0.670	0.670	0.670	0.670	0
2025-11-18	0.660	0.660	0.660	0.660	0.660	0
2025-11-17	0.660	0.660	0.660	0.660	0.660	0
2025-11-14	0.600	0.660	0.590	0.660	0.660	14,000
2025-11-13	0.660	0.660	0.660	0.660	0.660	13,000
2025-11-12	0.690	0.690	0.690	0.690	0.690	59,000
2025-11-11	0.690	0.690	0.690	0.690	0.690	1,000
2025-11-10	0.690	0.690	0.690	0.690	0.690	1,000
2025-11-07	0.690	0.690	0.690	0.690	0.690	3,000
2025-11-06	0.710	0.710	0.710	0.710	0.710	0
2025-11-05	0.710	0.710	0.710	0.710	0.710	0
2025-11-04	0.720	0.810	0.710	0.710	0.710	107,000
2025-11-03	0.680	0.680	0.680	0.680	0.680	2,000

← NewerPage 4 of 21 · 1,234 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.