KML Technology Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.340	0.340	0.320	0.325	0.296	120,000
2021-11-30	0.315	0.320	0.315	0.320	0.292	30,000
2021-11-29	0.350	0.350	0.325	0.325	0.296	130,000
2021-11-26	0.340	0.340	0.340	0.340	0.310	10,000
2021-11-25	0.325	0.335	0.320	0.335	0.305	330,000
2021-11-24	0.350	0.350	0.350	0.350	0.319	25,000
2021-11-23	0.340	0.345	0.340	0.345	0.314	80,000
2021-11-22	0.355	0.355	0.335	0.335	0.305	260,000
2021-11-19	0.360	0.365	0.340	0.365	0.333	355,000
2021-11-18	0.350	0.350	0.350	0.350	0.319	35,000
2021-11-17	0.355	0.355	0.355	0.355	0.323	50,000
2021-11-16	0.360	0.360	0.360	0.360	0.328	25,000
2021-11-15	0.360	0.360	0.360	0.360	0.328	15,000
2021-11-12	0.360	0.360	0.360	0.360	0.328	20,000
2021-11-11	0.375	0.380	0.370	0.370	0.337	215,000
2021-11-10	0.355	0.380	0.355	0.370	0.337	2,455,000
2021-11-09	0.360	0.360	0.350	0.350	0.319	40,000
2021-11-08	0.370	0.370	0.350	0.350	0.319	145,000
2021-11-05	0.370	0.370	0.370	0.370	0.337	0
2021-11-04	0.365	0.370	0.365	0.370	0.337	40,000
2021-11-03	0.375	0.375	0.360	0.360	0.328	30,000
2021-11-02	0.370	0.375	0.370	0.370	0.337	130,000
2021-11-01	0.360	0.365	0.360	0.365	0.333	130,000
2021-10-29	0.355	0.355	0.355	0.355	0.323	0
2021-10-28	0.355	0.355	0.355	0.355	0.323	55,000
2021-10-27	0.345	0.350	0.340	0.350	0.319	20,000
2021-10-26	0.365	0.365	0.345	0.355	0.323	240,000
2021-10-25	0.370	0.370	0.350	0.355	0.323	115,000
2021-10-22	0.355	0.370	0.355	0.370	0.337	50,000
2021-10-21	0.355	0.355	0.335	0.355	0.323	210,000
2021-10-20	0.365	0.370	0.350	0.350	0.319	275,000
2021-10-19	0.365	0.365	0.355	0.355	0.323	250,000
2021-10-18	0.380	0.380	0.365	0.370	0.337	260,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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