Kaisun Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.350	0.365	0.350	0.365	0.365	28,000
2024-05-14	0.375	0.380	0.365	0.380	0.380	48,000
2024-05-13	0.380	0.380	0.380	0.380	0.380	0
2024-05-10	0.380	0.395	0.380	0.390	0.390	70,000
2024-05-09	0.400	0.400	0.400	0.400	0.400	0
2024-05-08	0.400	0.400	0.400	0.400	0.400	0
2024-05-07	0.400	0.400	0.400	0.400	0.400	20,000
2024-05-06	0.385	0.390	0.380	0.390	0.390	136,000
2024-05-03	0.390	0.400	0.385	0.400	0.400	1,598,000
2024-05-02	0.385	0.390	0.375	0.390	0.390	1,002,000
2024-04-30	0.385	0.385	0.385	0.385	0.385	1,540,000
2024-04-29	0.385	0.385	0.385	0.385	0.385	350,000
2024-04-26	0.385	0.385	0.385	0.385	0.385	0
2024-04-25	0.380	0.385	0.380	0.385	0.385	168,000
2024-04-24	0.385	0.385	0.380	0.385	0.385	560,000
2024-04-23	0.380	0.390	0.380	0.385	0.385	1,250,000
2024-04-22	0.380	0.390	0.380	0.390	0.390	839,000
2024-04-19	0.385	0.390	0.385	0.390	0.390	556,000
2024-04-18	0.390	0.390	0.390	0.390	0.390	450,000
2024-04-17	0.390	0.390	0.390	0.390	0.390	770,000
2024-04-16	0.390	0.390	0.390	0.390	0.390	530,000
2024-04-15	0.415	0.420	0.390	0.390	0.390	812,000
2024-04-12	0.405	0.405	0.405	0.405	0.405	110,000
2024-04-11	0.395	0.395	0.395	0.395	0.395	160,000
2024-04-10	0.390	0.390	0.390	0.390	0.390	0
2024-04-09	0.385	0.390	0.385	0.390	0.390	175,000
2024-04-08	0.390	0.390	0.390	0.390	0.390	0
2024-04-05	0.370	0.375	0.370	0.375	0.375	209,000
2024-04-03	0.375	0.390	0.370	0.390	0.390	130,000
2024-04-02	0.375	0.395	0.375	0.395	0.395	190,000
2024-03-28	0.395	0.395	0.395	0.395	0.395	0
2024-03-27	0.395	0.395	0.395	0.395	0.395	0
2024-03-26	0.370	0.395	0.370	0.395	0.395	28,000
2024-03-25	0.395	0.395	0.395	0.395	0.395	0
2024-03-22	0.395	0.395	0.395	0.395	0.395	0
2024-03-21	0.375	0.395	0.370	0.395	0.395	312,000
2024-03-20	0.395	0.395	0.395	0.395	0.395	0
2024-03-19	0.420	0.420	0.385	0.405	0.405	260,000
2024-03-18	0.385	0.400	0.385	0.400	0.400	230,000
2024-03-15	0.370	0.390	0.370	0.390	0.390	340,000
2024-03-14	0.380	0.395	0.370	0.385	0.385	993,000
2024-03-13	0.375	0.390	0.375	0.375	0.375	350,000
2024-03-12	0.380	0.395	0.380	0.395	0.395	334,000
2024-03-11	0.395	0.395	0.395	0.395	0.395	90,000
2024-03-08	0.395	0.395	0.395	0.395	0.395	0
2024-03-07	0.395	0.395	0.395	0.395	0.395	0
2024-03-06	0.395	0.395	0.395	0.395	0.395	80,000
2024-03-05	0.390	0.390	0.390	0.390	0.390	100,000
2024-03-04	0.390	0.390	0.390	0.390	0.390	160,000
2024-03-01	0.395	0.395	0.395	0.395	0.395	0
2024-02-29	0.395	0.395	0.395	0.395	0.395	0
2024-02-28	0.375	0.395	0.375	0.395	0.395	510,000
2024-02-27	0.390	0.390	0.390	0.390	0.390	0
2024-02-26	0.375	0.385	0.375	0.385	0.385	130,000
2024-02-23	0.380	0.400	0.380	0.385	0.385	167,000
2024-02-22	0.385	0.385	0.385	0.385	0.385	0
2024-02-21	0.375	0.385	0.370	0.385	0.385	95,000
2024-02-20	0.385	0.385	0.370	0.380	0.380	364,000
2024-02-19	0.410	0.410	0.385	0.385	0.385	730,000
2024-02-16	0.415	0.430	0.400	0.415	0.415	1,702,000

← NewerPage 11 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.