Kangqiao Service Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.730	0.730	0.720	0.720	0.720	3,000
2024-11-07	0.730	0.740	0.730	0.740	0.740	12,000
2024-11-06	0.720	0.720	0.720	0.720	0.720	1,000
2024-11-05	0.740	0.750	0.740	0.750	0.750	2,000
2024-11-04	0.740	0.740	0.740	0.740	0.740	6,000
2024-11-01	0.750	0.750	0.750	0.750	0.750	0
2024-10-31	0.740	0.750	0.740	0.750	0.750	1,000
2024-10-30	0.740	0.740	0.740	0.740	0.740	3,000
2024-10-29	0.760	0.760	0.760	0.760	0.760	5,000
2024-10-28	0.780	0.780	0.780	0.780	0.780	1,000
2024-10-25	0.800	0.800	0.800	0.800	0.800	0
2024-10-24	0.800	0.800	0.800	0.800	0.800	0
2024-10-23	0.800	0.800	0.800	0.800	0.800	6,000
2024-10-22	0.780	0.780	0.780	0.780	0.780	0
2024-10-21	0.780	0.780	0.780	0.780	0.780	0
2024-10-18	0.780	0.780	0.780	0.780	0.780	1,000
2024-10-17	0.770	0.770	0.770	0.770	0.770	0
2024-10-16	0.770	0.790	0.770	0.770	0.770	46,000
2024-10-15	0.770	0.770	0.770	0.770	0.770	0
2024-10-14	0.770	0.770	0.770	0.770	0.770	0
2024-10-10	0.730	0.780	0.690	0.750	0.750	134,000
2024-10-09	0.770	0.770	0.680	0.710	0.710	98,000
2024-10-08	0.870	0.880	0.830	0.830	0.830	31,000
2024-10-07	0.890	0.890	0.870	0.870	0.870	320,000
2024-10-04	0.750	0.870	0.750	0.870	0.870	9,000
2024-10-03	0.770	0.770	0.740	0.750	0.750	25,000
2024-10-02	0.730	0.800	0.730	0.770	0.770	320,000
2024-09-30	0.730	0.730	0.730	0.730	0.730	12,000
2024-09-27	0.730	0.730	0.730	0.730	0.730	0
2024-09-26	0.740	0.740	0.730	0.730	0.730	3,000
2024-09-25	0.640	0.640	0.640	0.640	0.640	2,000
2024-09-24	0.640	0.640	0.640	0.640	0.640	0
2024-09-23	0.640	0.640	0.640	0.640	0.640	0
2024-09-20	0.640	0.640	0.640	0.640	0.640	0
2024-09-19	0.630	0.630	0.630	0.630	0.630	7,000
2024-09-17	0.650	0.650	0.650	0.650	0.650	0
2024-09-16	0.650	0.650	0.650	0.650	0.650	4,000
2024-09-13	0.650	0.650	0.650	0.650	0.650	1,000
2024-09-12	0.650	0.650	0.650	0.650	0.650	0
2024-09-11	0.650	0.650	0.650	0.650	0.650	0
2024-09-10	0.650	0.650	0.650	0.650	0.650	0
2024-09-09	0.650	0.650	0.650	0.650	0.650	1,000
2024-09-05	0.650	0.650	0.650	0.650	0.650	2,000
2024-09-04	0.650	0.650	0.650	0.650	0.650	0
2024-09-03	0.650	0.650	0.650	0.650	0.650	0
2024-09-02	0.670	0.670	0.650	0.650	0.650	9,000
2024-08-30	0.670	0.670	0.670	0.670	0.670	0
2024-08-29	0.670	0.670	0.670	0.670	0.670	1,000
2024-08-28	0.670	0.670	0.670	0.670	0.670	0
2024-08-27	0.670	0.670	0.670	0.670	0.670	0
2024-08-26	0.670	0.670	0.670	0.670	0.670	3,000
2024-08-23	0.670	0.670	0.670	0.670	0.670	6,000
2024-08-22	0.670	0.670	0.670	0.670	0.670	0
2024-08-21	0.670	0.670	0.670	0.670	0.670	6,000
2024-08-20	0.670	0.670	0.670	0.670	0.670	1,000
2024-08-19	0.670	0.670	0.670	0.670	0.670	14,000
2024-08-16	0.670	0.670	0.670	0.670	0.670	2,000
2024-08-15	0.670	0.670	0.670	0.670	0.670	0
2024-08-14	0.670	0.670	0.670	0.670	0.670	0
2024-08-13	0.670	0.670	0.670	0.670	0.670	6,000

← NewerPage 9 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.