Kingkey Intelligence Culture Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.200	1.200	1.090	1.120	1.120	1,674,000
2026-07-28	1.230	1.240	1.150	1.210	1.210	1,450,000
2026-07-27	1.420	1.420	1.210	1.230	1.230	3,030,000
2026-07-24	1.420	1.420	1.360	1.420	1.420	634,000
2026-07-23	1.450	1.470	1.400	1.450	1.450	616,000
2026-07-22	1.420	1.450	1.370	1.450	1.450	758,000
2026-07-21	1.330	1.440	1.330	1.420	1.420	2,131,000
2026-07-20	1.310	1.360	1.280	1.330	1.330	1,206,000
2026-07-17	1.350	1.390	1.240	1.320	1.320	3,576,000
2026-07-16	1.440	1.440	1.230	1.300	1.300	3,836,000
2026-07-15	1.310	1.430	1.280	1.430	1.430	1,166,000
2026-07-14	1.160	1.330	1.140	1.330	1.330	2,442,000
2026-07-13	1.160	1.200	1.150	1.160	1.160	1,444,000
2026-07-10	1.110	1.200	1.110	1.120	1.120	1,032,000
2026-07-09	1.030	1.130	1.020	1.110	1.110	964,000
2026-07-08	1.010	1.050	1.010	1.030	1.030	378,000
2026-07-07	1.060	1.060	1.000	1.010	1.010	1,132,000
2026-07-06	1.020	1.080	1.010	1.060	1.060	1,156,000
2026-07-03	1.030	1.040	1.010	1.020	1.020	240,000
2026-07-02	1.000	1.100	1.000	1.010	1.010	1,211,000
2026-06-30	1.100	1.120	0.990	1.000	1.000	1,328,000
2026-06-29	1.030	1.130	0.980	1.050	1.050	3,330,000
2026-06-26	0.930	0.970	0.890	0.970	0.970	1,100,000
2026-06-25	0.930	0.940	0.900	0.940	0.940	830,000
2026-06-24	0.930	0.930	0.880	0.910	0.910	1,190,000
2026-06-23	0.950	0.950	0.850	0.930	0.930	1,586,000
2026-06-22	0.990	1.040	0.910	0.940	0.940	1,292,000
2026-06-18	1.000	1.010	0.830	0.990	0.990	3,160,000
2026-06-17	1.080	1.090	0.990	1.000	1.000	1,988,000
2026-06-16	1.160	1.160	1.080	1.100	1.100	1,344,000
2026-06-15	1.180	1.190	1.150	1.160	1.160	1,612,000
2026-06-12	1.200	1.200	1.160	1.180	1.180	374,000
2026-06-11	1.190	1.230	1.150	1.190	1.190	1,368,000
2026-06-10	1.200	1.230	1.110	1.190	1.190	2,374,000
2026-06-09	1.090	1.260	1.070	1.180	1.180	2,690,000
2026-06-08	1.100	1.140	1.060	1.110	1.110	2,558,000
2026-06-05	1.160	1.190	1.110	1.130	1.130	1,288,000
2026-06-04	1.190	1.290	1.150	1.180	1.180	2,816,000
2026-06-03	1.200	1.200	1.070	1.140	1.140	3,614,000
2026-06-02	1.170	1.170	1.070	1.140	1.140	1,778,000
2026-06-01	1.190	1.250	1.120	1.170	1.170	2,138,000
2026-05-29	1.290	1.350	0.980	1.190	1.190	19,158,000
2026-05-28	1.420	1.440	1.270	1.290	1.290	5,052,000
2026-05-27	1.400	1.500	1.400	1.470	1.470	1,803,000
2026-05-26	1.630	1.630	1.350	1.400	1.400	7,234,000
2026-05-22	1.630	1.660	1.570	1.630	1.630	1,976,000
2026-05-21	1.570	1.660	1.540	1.620	1.620	3,110,000
2026-05-20	1.590	1.650	1.540	1.580	1.580	2,032,000
2026-05-19	1.600	1.600	1.530	1.580	1.580	1,630,000
2026-05-18	1.530	1.620	1.490	1.560	1.560	4,414,000
2026-05-15	1.540	1.580	1.420	1.530	1.530	3,130,500
2026-05-14	1.700	1.750	1.470	1.500	1.500	9,056,000
2026-05-13	1.320	1.650	1.320	1.600	1.600	13,420,000
2026-05-12	1.200	1.320	1.200	1.320	1.320	6,682,000
2026-05-11	1.170	1.220	1.140	1.190	1.190	2,970,000
2026-05-08	1.230	1.360	1.170	1.190	1.190	8,168,000
2026-05-07	1.230	1.280	1.180	1.240	1.240	2,866,000
2026-05-06	1.200	1.300	1.120	1.230	1.230	4,800,000
2026-05-05	1.160	1.240	1.050	1.170	1.170	9,460,000
2026-05-04	0.940	1.290	0.940	1.180	1.180	19,870,000

← NewerPage 2 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.