Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.700	0.700	0.700	0.700	0.700	0
2025-10-30	0.500	0.700	0.500	0.700	0.700	52,000
2025-10-28	0.700	0.700	0.700	0.700	0.700	0
2025-10-27	0.640	0.700	0.640	0.700	0.700	15,000
2025-10-24	0.670	0.670	0.670	0.670	0.670	0
2025-10-23	0.670	0.670	0.670	0.670	0.670	0
2025-10-22	0.670	0.670	0.660	0.670	0.670	12,000
2025-10-21	0.670	0.670	0.670	0.670	0.670	1,000
2025-10-20	0.670	0.670	0.670	0.670	0.670	0
2025-10-17	0.670	0.670	0.670	0.670	0.670	0
2025-10-16	0.630	0.760	0.630	0.670	0.670	194,000
2025-10-15	0.610	0.640	0.610	0.630	0.630	98,000
2025-10-14	0.560	0.560	0.560	0.560	0.560	1,000
2025-10-13	0.570	0.570	0.570	0.570	0.570	7,000
2025-10-10	0.510	0.560	0.510	0.560	0.560	103,000
2025-10-09	0.475	0.510	0.475	0.510	0.510	144,000
2025-10-08	0.275	0.465	0.275	0.465	0.465	1,000
2025-10-06	0.610	0.610	0.610	0.610	0.610	0
2025-10-03	0.610	0.610	0.610	0.610	0.610	4,000
2025-10-02	0.610	0.610	0.610	0.610	0.610	0
2025-09-30	0.610	0.610	0.610	0.610	0.610	0
2025-09-29	0.610	0.620	0.600	0.610	0.610	65,000
2025-09-26	0.620	0.620	0.620	0.620	0.620	0
2025-09-25	0.620	0.620	0.620	0.620	0.620	0
2025-09-24	0.590	0.620	0.590	0.620	0.620	153,000
2025-09-23	0.640	0.640	0.640	0.640	0.640	0
2025-09-22	0.600	0.640	0.600	0.640	0.640	1,000
2025-09-19	0.640	0.640	0.640	0.640	0.640	80,000
2025-09-18	0.640	0.640	0.640	0.640	0.640	0
2025-09-17	0.640	0.640	0.640	0.640	0.640	136,000
2025-09-16	0.650	0.650	0.650	0.650	0.650	40,000
2025-09-15	0.650	0.650	0.650	0.650	0.650	0
2025-09-12	0.680	0.680	0.680	0.680	0.680	0
2025-09-11	0.630	0.720	0.630	0.710	0.710	19,000
2025-09-10	0.620	0.620	0.620	0.620	0.620	22,000
2025-09-09	0.610	0.610	0.610	0.610	0.610	0
2025-09-08	0.620	0.620	0.610	0.610	0.610	15,000
2025-09-05	0.600	0.600	0.600	0.600	0.600	6,000
2025-09-04	0.640	0.730	0.610	0.610	0.610	18,000
2025-09-03	0.610	0.610	0.610	0.610	0.610	0
2025-09-02	0.610	0.610	0.610	0.610	0.610	5,000
2025-09-01	0.600	0.620	0.600	0.620	0.620	8,000
2025-08-29	0.620	0.620	0.620	0.620	0.620	3,000
2025-08-28	0.630	0.630	0.630	0.630	0.630	6,000
2025-08-27	0.610	0.630	0.610	0.630	0.630	33,000
2025-08-26	0.620	0.620	0.620	0.620	0.620	4,000
2025-08-25	0.630	0.650	0.620	0.620	0.620	28,000
2025-08-22	0.610	0.610	0.610	0.610	0.610	1,000
2025-08-21	0.630	0.630	0.610	0.610	0.610	129,000
2025-08-20	0.640	0.640	0.640	0.640	0.640	0
2025-08-19	0.640	0.640	0.640	0.640	0.640	17,000
2025-08-18	0.630	0.630	0.630	0.630	0.630	12,000
2025-08-15	0.800	0.880	0.620	0.630	0.630	34,000
2025-08-14	0.680	0.680	0.680	0.680	0.680	0
2025-08-13	0.680	0.680	0.680	0.680	0.680	0
2025-08-12	0.680	0.680	0.680	0.680	0.680	1,000
2025-08-11	0.690	0.690	0.690	0.690	0.690	0
2025-08-08	0.690	0.690	0.690	0.690	0.690	0
2025-08-07	0.690	0.690	0.690	0.690	0.690	16,000
2025-08-06	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 5 of 21 · 1,229 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.