Kaisun Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.260	0.260	0.260	0.260	0.260	0
2024-08-09	0.260	0.260	0.260	0.260	0.260	10,000
2024-08-08	0.255	0.255	0.255	0.255	0.255	0
2024-08-07	0.260	0.260	0.260	0.260	0.260	0
2024-08-06	0.260	0.260	0.260	0.260	0.260	0
2024-08-05	0.260	0.260	0.260	0.260	0.260	0
2024-08-02	0.270	0.270	0.270	0.270	0.270	0
2024-08-01	0.270	0.270	0.270	0.270	0.270	0
2024-07-31	0.270	0.270	0.270	0.270	0.270	0
2024-07-30	0.275	0.275	0.275	0.275	0.275	0
2024-07-29	0.275	0.275	0.275	0.275	0.275	0
2024-07-26	0.275	0.275	0.275	0.275	0.275	0
2024-07-25	0.275	0.275	0.275	0.275	0.275	0
2024-07-24	0.275	0.275	0.275	0.275	0.275	0
2024-07-23	0.237	0.275	0.237	0.275	0.275	102,000
2024-07-22	0.280	0.280	0.280	0.280	0.280	0
2024-07-19	0.280	0.280	0.280	0.280	0.280	0
2024-07-18	0.255	0.285	0.250	0.280	0.280	220,000
2024-07-17	0.300	0.300	0.300	0.300	0.300	0
2024-07-16	0.300	0.300	0.300	0.300	0.300	0
2024-07-15	0.300	0.300	0.300	0.300	0.300	0
2024-07-12	0.310	0.335	0.280	0.305	0.305	210,000
2024-07-11	0.350	0.360	0.335	0.340	0.340	340,000
2024-07-10	0.360	0.375	0.360	0.375	0.375	22,000
2024-07-09	0.350	0.380	0.350	0.380	0.380	430,000
2024-07-08	0.300	0.350	0.300	0.350	0.350	240,000
2024-07-05	0.235	0.300	0.231	0.300	0.300	3,070,000
2024-07-04	0.265	0.265	0.255	0.260	0.260	430,000
2024-07-03	0.265	0.315	0.260	0.310	0.310	100,000
2024-07-02	0.315	0.315	0.305	0.310	0.310	276,000
2024-06-28	0.370	0.370	0.350	0.350	0.350	100,000
2024-06-27	0.390	0.390	0.390	0.390	0.390	0
2024-06-26	0.390	0.390	0.390	0.390	0.390	0
2024-06-25	0.370	0.405	0.370	0.405	0.405	33,000
2024-06-24	0.390	0.390	0.390	0.390	0.390	0
2024-06-21	0.390	0.390	0.390	0.390	0.390	0
2024-06-20	0.390	0.390	0.390	0.390	0.390	0
2024-06-19	0.355	0.390	0.355	0.390	0.390	30,000
2024-06-18	0.370	0.395	0.355	0.390	0.390	100,000
2024-06-17	0.355	0.395	0.355	0.395	0.395	170,000
2024-06-14	0.380	0.380	0.380	0.380	0.380	0
2024-06-13	0.380	0.380	0.380	0.380	0.380	0
2024-06-12	0.350	0.380	0.350	0.380	0.380	210,000
2024-06-11	0.365	0.365	0.365	0.365	0.365	0
2024-06-07	0.370	0.370	0.370	0.370	0.370	0
2024-06-06	0.375	0.375	0.375	0.375	0.375	0
2024-06-05	0.385	0.385	0.385	0.385	0.385	0
2024-06-04	0.360	0.385	0.360	0.385	0.385	25,000
2024-06-03	0.380	0.380	0.380	0.380	0.380	0
2024-05-31	0.380	0.380	0.380	0.380	0.380	0
2024-05-30	0.380	0.380	0.380	0.380	0.380	0
2024-05-29	0.380	0.380	0.380	0.380	0.380	0
2024-05-28	0.380	0.380	0.380	0.380	0.380	10,000
2024-05-27	0.380	0.380	0.380	0.380	0.380	0
2024-05-24	0.380	0.380	0.380	0.380	0.380	10,000
2024-05-23	0.370	0.370	0.370	0.370	0.370	0
2024-05-22	0.370	0.370	0.370	0.370	0.370	0
2024-05-21	0.350	0.370	0.350	0.370	0.370	20,000
2024-05-20	0.380	0.380	0.380	0.380	0.380	0
2024-05-17	0.340	0.380	0.340	0.380	0.380	96,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-04	0.0017 HKD

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