Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.700	0.700	0.700	0.700	0.700	49,000
2025-05-09	0.680	0.680	0.680	0.680	0.680	0
2025-05-08	0.680	0.680	0.680	0.680	0.680	7,000
2025-05-07	0.660	0.680	0.660	0.680	0.680	1,000
2025-05-06	0.660	0.660	0.660	0.660	0.660	0
2025-05-02	0.650	0.650	0.650	0.650	0.650	0
2025-04-30	0.640	0.650	0.640	0.650	0.650	23,000
2025-04-29	0.630	0.630	0.630	0.630	0.630	1,000
2025-04-28	0.620	0.620	0.620	0.620	0.620	0
2025-04-25	0.610	0.610	0.610	0.610	0.610	15,000
2025-04-24	0.600	0.600	0.600	0.600	0.600	0
2025-04-23	0.570	0.600	0.560	0.600	0.600	85,000
2025-04-22	0.550	0.560	0.540	0.560	0.560	94,000
2025-04-17	0.540	0.560	0.530	0.560	0.560	319,000
2025-04-16	0.550	0.550	0.550	0.550	0.550	20,000
2025-04-15	0.570	0.570	0.550	0.550	0.550	8,000
2025-04-14	0.590	0.590	0.560	0.570	0.570	13,000
2025-04-11	0.580	0.580	0.580	0.580	0.580	0
2025-04-10	0.580	0.580	0.580	0.580	0.580	0
2025-04-09	0.580	0.580	0.580	0.580	0.580	1,000
2025-04-08	0.580	0.580	0.580	0.580	0.580	0
2025-04-07	0.560	0.620	0.560	0.580	0.580	32,000
2025-04-03	0.650	0.650	0.650	0.650	0.650	26,000
2025-04-02	0.700	0.700	0.700	0.700	0.700	0
2025-04-01	0.700	0.700	0.700	0.700	0.700	21,000
2025-03-31	0.720	0.720	0.720	0.720	0.720	0
2025-03-28	0.720	0.720	0.720	0.720	0.720	21,000
2025-03-27	0.720	0.720	0.720	0.720	0.720	5,000
2025-03-26	0.720	0.720	0.720	0.720	0.720	0
2025-03-25	0.720	0.720	0.720	0.720	0.720	0
2025-03-24	0.740	0.740	0.720	0.720	0.720	10,000
2025-03-21	0.740	0.740	0.740	0.740	0.740	0
2025-03-20	0.740	0.740	0.740	0.740	0.740	1,000
2025-03-19	0.740	0.740	0.740	0.740	0.740	4,000
2025-03-18	0.740	0.740	0.740	0.740	0.740	25,000
2025-03-17	0.750	0.750	0.740	0.740	0.740	4,000
2025-03-14	0.750	0.750	0.750	0.750	0.750	32,000
2025-03-13	0.770	0.770	0.750	0.750	0.750	5,000
2025-03-12	0.770	0.770	0.770	0.770	0.770	66,000
2025-03-11	0.770	0.770	0.770	0.770	0.770	1,000
2025-03-10	0.760	0.770	0.740	0.770	0.770	507,000
2025-03-07	0.790	0.790	0.770	0.770	0.770	43,000
2025-03-06	0.780	0.780	0.780	0.780	0.780	0
2025-03-05	0.780	0.780	0.780	0.780	0.780	0
2025-03-04	0.780	0.780	0.780	0.780	0.780	0
2025-03-03	0.780	0.780	0.780	0.780	0.780	0
2025-02-28	0.780	0.780	0.780	0.780	0.780	0
2025-02-27	0.780	0.780	0.780	0.780	0.780	0
2025-02-26	0.780	0.780	0.780	0.780	0.780	0
2025-02-25	0.790	0.790	0.780	0.780	0.780	105,000
2025-02-24	0.790	0.790	0.790	0.790	0.790	1,000
2025-02-21	0.790	0.790	0.790	0.790	0.790	0
2025-02-20	0.790	0.790	0.790	0.790	0.790	50,000
2025-02-19	0.790	0.790	0.790	0.790	0.790	0
2025-02-18	0.790	0.790	0.790	0.790	0.790	0
2025-02-17	0.790	0.790	0.790	0.790	0.790	1,000
2025-02-14	0.780	0.790	0.780	0.790	0.790	111,000
2025-02-13	0.780	0.780	0.780	0.780	0.780	4,000
2025-02-12	0.770	0.780	0.770	0.780	0.780	3,000
2025-02-11	0.770	0.770	0.770	0.770	0.770	2,000

← NewerPage 7 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.