Kingkey Intelligence Culture Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.182	0.188	0.182	0.186	0.186	208,000
2024-02-14	0.200	0.200	0.182	0.184	0.184	98,000
2024-02-09	0.200	0.200	0.200	0.200	0.200	0
2024-02-08	0.195	0.200	0.195	0.200	0.200	22,000
2024-02-07	0.216	0.216	0.176	0.195	0.195	60,000
2024-02-06	0.216	0.217	0.216	0.216	0.216	62,000
2024-02-05	0.231	0.231	0.215	0.216	0.216	56,000
2024-02-02	0.231	0.231	0.215	0.220	0.220	194,000
2024-02-01	0.231	0.234	0.231	0.233	0.233	420,000
2024-01-31	0.241	0.265	0.235	0.250	0.250	118,000
2024-01-30	0.280	0.295	0.238	0.250	0.250	2,100,000
2024-01-29	0.238	0.270	0.237	0.270	0.270	1,194,000
2024-01-26	0.220	0.227	0.220	0.227	0.227	28,000
2024-01-25	0.250	0.250	0.197	0.220	0.220	52,000
2024-01-24	0.243	0.243	0.219	0.243	0.243	66,000
2024-01-23	0.245	0.245	0.243	0.243	0.243	4,000
2024-01-22	0.245	0.246	0.245	0.245	0.245	236,000
2024-01-19	0.240	0.240	0.240	0.240	0.240	0
2024-01-18	0.240	0.240	0.234	0.240	0.240	342,000
2024-01-17	0.260	0.260	0.242	0.250	0.250	660,000
2024-01-16	0.275	0.280	0.255	0.280	0.280	214,000
2024-01-15	0.300	0.300	0.280	0.280	0.280	688,000
2024-01-12	0.290	0.290	0.285	0.285	0.285	32,000
2024-01-11	0.310	0.310	0.285	0.290	0.290	890,000
2024-01-10	0.330	0.340	0.305	0.320	0.320	1,240,000
2024-01-09	0.355	0.355	0.315	0.330	0.330	1,022,000
2024-01-08	0.360	0.375	0.355	0.355	0.355	1,408,000
2024-01-05	0.395	0.395	0.360	0.375	0.375	192,000
2024-01-04	0.370	0.400	0.370	0.385	0.385	686,000
2024-01-03	0.430	0.500	0.350	0.385	0.385	27,966,000
2024-01-02	0.465	0.500	0.410	0.450	0.450	3,552,000
2023-12-29	0.440	0.590	0.425	0.460	0.460	13,712,000
2023-12-28	0.420	0.550	0.420	0.495	0.495	2,610,000
2023-12-27	0.455	0.465	0.415	0.415	0.415	432,000
2023-12-22	0.490	0.490	0.460	0.470	0.470	11,158,000
2023-12-21	0.510	0.510	0.455	0.490	0.490	448,000
2023-12-20	0.550	0.550	0.510	0.510	0.510	30,000
2023-12-19	0.540	0.550	0.485	0.550	0.550	4,458,000
2023-12-18	0.540	0.570	0.530	0.540	0.540	454,000
2023-12-15	0.630	0.640	0.550	0.550	0.550	5,860,000
2023-12-14	0.610	0.630	0.590	0.630	0.630	1,620,000
2023-12-13	0.550	0.600	0.540	0.600	0.600	7,144,000
2023-12-12	0.600	0.600	0.530	0.540	0.540	3,591,500
2023-12-11	0.580	0.620	0.530	0.530	0.530	494,000
2023-12-08	0.600	0.620	0.550	0.580	0.580	202,000
2023-12-07	0.530	0.620	0.520	0.600	0.600	3,314,000
2023-12-06	0.500	0.550	0.500	0.550	0.550	4,150,000
2023-12-05	0.430	0.600	0.380	0.460	0.460	2,302,000
2023-12-04	0.400	0.445	0.380	0.430	0.430	522,000
2023-12-01	0.400	0.465	0.390	0.460	0.460	82,000
2023-11-30	0.395	0.450	0.375	0.440	0.440	1,146,000
2023-11-29	0.440	0.440	0.440	0.440	0.440	0
2023-11-28	0.460	0.460	0.420	0.440	0.440	174,000
2023-11-27	0.440	0.450	0.400	0.450	0.450	140,000
2023-11-24	0.470	0.475	0.450	0.450	0.450	574,000
2023-11-23	0.460	0.460	0.450	0.450	0.450	282,000
2023-11-22	0.420	0.470	0.410	0.440	0.440	76,000
2023-11-21	0.495	0.500	0.425	0.495	0.495	154,000
2023-11-20	0.495	0.495	0.495	0.495	0.495	0
2023-11-17	0.495	0.495	0.495	0.495	0.495	0

← NewerPage 12 of 21 · 1,234 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.