Kaisun Energy Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.250	0.250	0.250	0.250	0.250	0
2021-12-02	0.265	0.265	0.265	0.265	0.265	0
2021-12-01	0.290	0.290	0.290	0.290	0.290	0
2021-11-30	0.290	0.290	0.290	0.290	0.290	0
2021-11-29	0.300	0.300	0.300	0.300	0.300	0
2021-11-26	0.300	0.300	0.300	0.300	0.300	0
2021-11-25	0.300	0.300	0.300	0.300	0.300	0
2021-11-24	0.300	0.300	0.300	0.300	0.300	0
2021-11-23	0.320	0.320	0.320	0.320	0.320	0
2021-11-22	0.320	0.320	0.320	0.320	0.320	0
2021-11-19	0.320	0.320	0.320	0.320	0.320	0
2021-11-18	0.290	0.320	0.290	0.320	0.320	17,000
2021-11-17	0.330	0.330	0.330	0.330	0.330	0
2021-11-16	0.330	0.330	0.330	0.330	0.330	0
2021-11-15	0.330	0.330	0.330	0.330	0.330	0
2021-11-12	0.340	0.340	0.340	0.340	0.340	0
2021-11-11	0.340	0.340	0.340	0.340	0.340	0
2021-11-10	0.350	0.350	0.350	0.350	0.350	0
2021-11-09	0.300	0.350	0.300	0.350	0.350	210,500
2021-11-08	0.320	0.320	0.320	0.320	0.320	0
2021-11-05	0.305	0.320	0.305	0.320	0.320	80,000
2021-11-04	0.305	0.305	0.305	0.305	0.305	0
2021-11-03	0.300	0.300	0.300	0.300	0.300	70,000
2021-11-02	0.290	0.290	0.290	0.290	0.290	0
2021-11-01	0.290	0.290	0.290	0.290	0.290	0
2021-10-29	0.290	0.290	0.290	0.290	0.290	0
2021-10-28	0.290	0.290	0.290	0.290	0.290	0
2021-10-27	0.290	0.290	0.290	0.290	0.290	0
2021-10-26	0.290	0.290	0.290	0.290	0.290	0
2021-10-25	0.300	0.300	0.300	0.300	0.300	0
2021-10-22	0.300	0.300	0.300	0.300	0.300	0
2021-10-21	0.300	0.300	0.300	0.300	0.300	0
2021-10-20	0.265	0.300	0.265	0.300	0.300	140,000
2021-10-19	0.300	0.300	0.300	0.300	0.300	0
2021-10-18	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.