Kingkey Intelligence Culture Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.270	0.270	0.250	0.255	0.255	2,156,000
2026-10-22	0.300	0.300	0.265	0.265	0.265	1,844,000
2026-10-21	0.320	0.325	0.280	0.300	0.300	4,058,000
2026-10-20	0.350	0.350	0.305	0.315	0.315	4,163,000
2026-10-16	0.350	0.360	0.315	0.350	0.350	3,708,000
2026-10-15	0.400	0.400	0.340	0.350	0.350	5,396,000
2026-10-14	0.400	0.410	0.385	0.405	0.405	2,416,000
2026-10-13	0.450	0.475	0.390	0.400	0.400	3,794,000
2026-10-12	0.400	0.575	0.400	0.455	0.455	6,052,000
2026-10-09	0.400	0.400	0.360	0.390	0.390	1,880,000
2026-10-08	0.390	0.410	0.380	0.400	0.400	1,106,000
2026-10-07	0.385	0.420	0.385	0.390	0.390	1,506,000
2026-10-06	0.430	0.430	0.385	0.385	0.385	1,498,000
2026-10-05	0.380	0.435	0.380	0.435	0.435	2,066,000
2026-10-02	0.420	0.420	0.380	0.385	0.385	2,890,000
2026-09-30	0.450	0.450	0.375	0.420	0.420	5,544,000
2026-09-29	0.480	0.480	0.420	0.460	0.460	2,248,000
2026-09-28	0.530	0.530	0.480	0.480	0.480	1,944,000
2026-09-25	0.520	0.540	0.490	0.530	0.530	908,000
2026-09-24	0.520	0.560	0.500	0.510	0.510	1,726,000
2026-09-23	0.560	0.580	0.515	0.520	0.520	2,624,000
2026-09-22	0.515	0.560	0.515	0.540	0.540	2,802,000
2026-09-21	0.525	0.570	0.445	0.495	0.495	7,984,000
2026-09-18	0.550	0.590	0.500	0.525	0.525	5,732,000
2026-09-17	0.765	0.765	0.525	0.550	0.550	9,498,000
2026-09-16	0.840	0.865	0.760	0.765	0.765	2,656,000
2026-09-15	0.950	0.955	0.785	0.840	0.840	3,592,000
2026-09-14	0.950	0.970	0.910	0.910	0.910	390,000
2026-09-11	0.915	0.950	0.880	0.935	0.935	126,000
2026-09-10	0.930	0.930	0.885	0.915	0.915	786,000
2026-09-09	0.985	0.985	0.900	0.930	0.930	398,000
2026-09-08	0.960	0.960	0.925	0.930	0.930	406,000
2026-09-07	0.960	0.985	0.920	0.955	0.955	792,000
2026-09-04	0.980	0.985	0.955	0.960	0.960	362,000
2026-09-03	1.000	1.000	0.960	0.970	0.970	548,000
2026-09-02	1.015	1.015	0.995	1.000	1.000	248,000
2026-09-01	1.005	1.030	0.990	1.015	1.015	262,000
2026-08-31	1.045	1.045	0.995	1.005	1.005	404,000
2026-08-28	0.995	1.060	0.995	1.045	1.045	310,000
2026-08-27	0.990	1.005	0.980	0.995	0.995	414,000
2026-08-26	1.010	1.020	0.995	0.995	0.995	350,000
2026-08-25	1.000	1.030	0.990	1.000	1.000	244,000
2026-08-24	1.025	1.025	1.000	1.000	1.000	364,000
2026-08-21	1.050	1.050	1.010	1.020	1.020	298,000
2026-08-20	1.010	1.030	1.005	1.015	1.015	116,000
2026-08-19	1.055	1.055	1.010	1.010	1.010	542,000
2026-08-18	1.040	1.055	1.035	1.055	1.055	122,000
2026-08-17	1.035	1.080	1.035	1.055	1.055	840,000
2026-08-14	1.040	1.040	1.005	1.005	1.005	330,000
2026-08-13	1.040	1.060	1.025	1.030	1.030	258,000
2026-08-12	1.015	1.080	0.980	1.080	1.080	1,236,000
2026-08-11	1.040	1.040	1.000	1.015	1.015	907,000
2026-08-10	1.055	1.055	1.025	1.050	1.050	596,000
2026-08-07	1.080	1.100	1.030	1.070	1.070	598,000
2026-08-06	1.140	1.140	1.080	1.090	1.090	778,000
2026-08-05	1.150	1.150	1.120	1.140	1.140	456,000
2026-08-04	1.160	1.160	1.130	1.145	1.145	488,000
2026-08-03	1.160	1.160	1.135	1.160	1.160	266,000
2026-07-31	1.100	1.190	1.100	1.160	1.160	526,000
2026-07-30	1.160	1.160	1.080	1.090	1.090	880,000

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.