Kingkey Intelligence Culture Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.930	0.940	0.880	0.900	0.900	794,000
2026-04-29	0.870	0.950	0.870	0.930	0.930	2,599,000
2026-04-28	0.850	0.890	0.850	0.870	0.870	1,660,000
2026-04-27	0.920	0.920	0.820	0.870	0.870	1,320,000
2026-04-24	0.900	0.900	0.880	0.900	0.900	374,000
2026-04-23	0.940	0.940	0.860	0.890	0.890	1,324,000
2026-04-22	0.910	0.940	0.870	0.910	0.910	1,658,000
2026-04-21	0.940	0.980	0.890	0.910	0.910	2,532,000
2026-04-20	0.960	0.990	0.920	0.940	0.940	2,300,000
2026-04-17	0.870	0.950	0.830	0.930	0.930	1,842,000
2026-04-16	0.830	0.880	0.780	0.840	0.840	3,042,000
2026-04-15	0.940	1.080	0.780	0.810	0.810	11,276,000
2026-04-14	0.900	0.940	0.880	0.940	0.940	2,671,000
2026-04-13	0.810	0.910	0.800	0.880	0.880	1,966,000
2026-04-10	0.830	0.830	0.740	0.820	0.820	1,286,000
2026-04-09	0.880	0.890	0.700	0.790	0.790	4,576,000
2026-04-08	0.670	0.900	0.670	0.840	0.840	13,808,000
2026-04-02	0.650	0.690	0.650	0.670	0.670	578,000
2026-04-01	0.670	0.700	0.620	0.670	0.670	2,944,000
2026-03-31	0.700	0.700	0.630	0.630	0.630	1,928,000
2026-03-30	0.640	0.720	0.610	0.690	0.690	3,268,000
2026-03-27	0.650	0.680	0.620	0.640	0.640	2,521,500
2026-03-26	0.550	0.660	0.550	0.640	0.640	7,404,000
2026-03-25	0.465	0.570	0.465	0.560	0.560	3,330,000
2026-03-24	0.445	0.455	0.435	0.455	0.455	688,000
2026-03-23	0.450	0.475	0.435	0.445	0.445	1,844,000
2026-03-20	0.490	0.495	0.460	0.460	0.460	1,334,000
2026-03-19	0.495	0.495	0.475	0.485	0.485	412,000
2026-03-18	0.480	0.500	0.460	0.495	0.495	3,408,000
2026-03-17	0.470	0.490	0.400	0.480	0.480	3,448,000
2026-03-16	0.500	0.500	0.465	0.495	0.495	4,508,000
2026-03-13	0.455	0.520	0.450	0.510	0.510	6,512,000
2026-03-12	0.410	0.460	0.410	0.455	0.455	7,276,000
2026-03-11	0.380	0.415	0.370	0.410	0.410	3,760,000
2026-03-10	0.360	0.425	0.360	0.380	0.380	13,874,000
2026-03-09	0.335	0.355	0.300	0.355	0.355	2,284,000
2026-03-06	0.330	0.340	0.315	0.340	0.340	276,000
2026-03-05	0.320	0.380	0.320	0.330	0.330	2,900,000
2026-03-04	0.280	0.315	0.280	0.315	0.315	1,246,000
2026-03-03	0.280	0.295	0.260	0.290	0.290	1,708,000
2026-03-02	0.270	0.300	0.260	0.280	0.280	1,714,000
2026-02-27	0.295	0.300	0.270	0.280	0.280	920,000
2026-02-26	0.300	0.300	0.280	0.295	0.295	134,000
2026-02-25	0.285	0.290	0.280	0.280	0.280	780,000
2026-02-24	0.315	0.320	0.285	0.285	0.285	1,434,000
2026-02-23	0.305	0.320	0.305	0.315	0.315	514,000
2026-02-20	0.295	0.320	0.295	0.305	0.305	314,000
2026-02-16	0.300	0.320	0.285	0.305	0.305	900,000
2026-02-13	0.255	0.315	0.249	0.280	0.280	3,070,000
2026-02-12	0.260	0.260	0.240	0.246	0.246	1,240,000
2026-02-11	0.260	0.270	0.240	0.270	0.270	1,878,000
2026-02-10	0.265	0.270	0.245	0.260	0.260	1,372,000
2026-02-09	0.280	0.280	0.270	0.270	0.270	780,000
2026-02-06	0.280	0.290	0.275	0.280	0.280	510,000
2026-02-05	0.270	0.305	0.255	0.280	0.280	1,726,000
2026-02-04	0.295	0.300	0.270	0.270	0.270	2,308,000
2026-02-03	0.330	0.345	0.280	0.305	0.305	5,164,000
2026-02-02	0.355	0.380	0.320	0.320	0.320	4,020,000
2026-01-30	0.295	0.360	0.290	0.345	0.345	6,340,000
2026-01-29	0.315	0.315	0.280	0.285	0.285	2,956,000

← NewerPage 3 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.