Kingkey Intelligence Culture Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.300	0.300	0.300	0.300	0.300	22,000
2022-03-02	0.310	0.310	0.310	0.310	0.310	0
2022-03-01	0.320	0.320	0.320	0.320	0.320	0
2022-02-28	0.320	0.320	0.320	0.320	0.320	0
2022-02-25	0.330	0.330	0.330	0.330	0.330	0
2022-02-24	0.330	0.330	0.330	0.330	0.330	0
2022-02-23	0.330	0.330	0.330	0.330	0.330	20,000
2022-02-22	0.330	0.330	0.330	0.330	0.330	0
2022-02-21	0.330	0.330	0.330	0.330	0.330	0
2022-02-18	0.330	0.330	0.330	0.330	0.330	0
2022-02-17	0.330	0.330	0.330	0.330	0.330	0
2022-02-16	0.330	0.330	0.330	0.330	0.330	0
2022-02-15	0.330	0.330	0.330	0.330	0.330	0
2022-02-14	0.330	0.330	0.330	0.330	0.330	0
2022-02-11	0.320	0.330	0.320	0.330	0.330	24,000
2022-02-10	0.335	0.345	0.335	0.345	0.345	18,000
2022-02-09	0.300	0.320	0.300	0.320	0.320	36,000
2022-02-08	0.550	0.550	0.280	0.300	0.300	1,596,000
2022-02-07	0.475	0.475	0.460	0.460	0.460	2,000
2022-02-04	0.405	0.405	0.405	0.405	0.405	0
2022-01-31	0.405	0.405	0.405	0.405	0.405	0
2022-01-28	0.435	0.435	0.405	0.405	0.405	18,000
2022-01-27	0.360	0.360	0.360	0.360	0.360	10,000
2022-01-26	0.360	0.360	0.360	0.360	0.360	0
2022-01-25	0.360	0.360	0.360	0.360	0.360	0
2022-01-24	0.360	0.360	0.360	0.360	0.360	30,000
2022-01-21	0.360	0.360	0.360	0.360	0.360	12,000
2022-01-20	0.360	0.360	0.360	0.360	0.360	20,000
2022-01-19	0.360	0.360	0.360	0.360	0.360	0
2022-01-18	0.360	0.360	0.360	0.360	0.360	6,000
2022-01-17	0.360	0.360	0.360	0.360	0.360	10,000
2022-01-14	0.360	0.360	0.360	0.360	0.360	0
2022-01-13	0.360	0.360	0.360	0.360	0.360	2,000
2022-01-12	0.365	0.365	0.365	0.365	0.365	32,000
2022-01-11	0.365	0.365	0.365	0.365	0.365	0
2022-01-10	0.365	0.365	0.360	0.365	0.365	40,000
2022-01-07	0.360	0.360	0.360	0.360	0.360	4,000
2022-01-06	0.360	0.365	0.360	0.365	0.365	58,000
2022-01-05	0.365	0.365	0.365	0.365	0.365	0
2022-01-04	0.350	0.350	0.350	0.350	0.350	0
2022-01-03	0.360	0.360	0.350	0.350	0.350	22,000
2021-12-31	0.365	0.365	0.360	0.360	0.360	14,000
2021-12-30	0.365	0.365	0.365	0.365	0.365	0
2021-12-29	0.365	0.365	0.365	0.365	0.365	0
2021-12-28	0.400	0.400	0.365	0.365	0.365	130,000
2021-12-24	0.410	0.410	0.410	0.410	0.410	0
2021-12-23	0.410	0.410	0.410	0.410	0.410	2,000
2021-12-22	0.410	0.410	0.410	0.410	0.410	0
2021-12-21	0.410	0.410	0.410	0.410	0.410	0
2021-12-20	0.410	0.410	0.410	0.410	0.410	0
2021-12-17	0.410	0.410	0.410	0.410	0.410	0
2021-12-16	0.410	0.410	0.410	0.410	0.410	0
2021-12-15	0.410	0.410	0.410	0.410	0.410	0
2021-12-14	0.410	0.410	0.410	0.410	0.410	26,000
2021-12-13	0.410	0.410	0.410	0.410	0.410	10,000
2021-12-10	0.420	0.440	0.415	0.420	0.420	106,000
2021-12-09	0.500	0.500	0.500	0.500	0.500	0
2021-12-08	0.500	0.500	0.500	0.500	0.500	6,000
2021-12-07	0.500	0.500	0.500	0.500	0.500	4,000
2021-12-06	0.420	0.420	0.420	0.420	0.420	20,000

← NewerPage 20 of 21 · 1,235 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.