Kaisun Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.335	0.350	0.335	0.350	0.350	170,000
2025-02-07	0.340	0.340	0.320	0.335	0.335	181,000
2025-02-06	0.340	0.360	0.340	0.360	0.360	320,000
2025-02-05	0.360	0.360	0.360	0.360	0.360	0
2025-02-04	0.345	0.360	0.340	0.360	0.360	376,000
2025-02-03	0.345	0.360	0.345	0.360	0.360	330,000
2025-01-28	0.370	0.370	0.370	0.370	0.370	0
2025-01-27	0.360	0.370	0.360	0.370	0.370	509,000
2025-01-24	0.340	0.360	0.340	0.360	0.360	90,000
2025-01-23	0.355	0.355	0.355	0.355	0.355	0
2025-01-22	0.340	0.360	0.340	0.360	0.360	33,000
2025-01-21	0.355	0.355	0.355	0.355	0.355	0
2025-01-20	0.355	0.355	0.355	0.355	0.355	0
2025-01-17	0.335	0.360	0.335	0.355	0.355	282,000
2025-01-16	0.355	0.355	0.355	0.355	0.355	0
2025-01-15	0.355	0.360	0.355	0.360	0.360	50,000
2025-01-14	0.360	0.360	0.360	0.360	0.360	0
2025-01-13	0.360	0.360	0.360	0.360	0.360	0
2025-01-10	0.360	0.360	0.360	0.360	0.360	0
2025-01-09	0.360	0.360	0.350	0.360	0.360	386,000
2025-01-08	0.340	0.375	0.340	0.355	0.355	252,000
2025-01-07	0.340	0.350	0.340	0.350	0.350	330,000
2025-01-06	0.350	0.350	0.350	0.350	0.350	0
2025-01-03	0.355	0.365	0.330	0.360	0.360	450,000
2025-01-02	0.360	0.365	0.360	0.365	0.365	250,000
2024-12-31	0.350	0.350	0.350	0.350	0.350	0
2024-12-30	0.350	0.350	0.350	0.350	0.350	225,000
2024-12-27	0.350	0.350	0.350	0.350	0.350	170,000
2024-12-24	0.345	0.345	0.345	0.345	0.345	0
2024-12-23	0.345	0.345	0.345	0.345	0.345	0
2024-12-20	0.345	0.345	0.345	0.345	0.345	0
2024-12-19	0.335	0.345	0.335	0.345	0.345	21,000
2024-12-18	0.345	0.345	0.345	0.345	0.345	0
2024-12-17	0.335	0.345	0.310	0.345	0.345	140,000
2024-12-16	0.340	0.355	0.340	0.355	0.355	90,000
2024-12-13	0.350	0.350	0.350	0.350	0.350	0
2024-12-12	0.350	0.350	0.350	0.350	0.350	90,000
2024-12-11	0.320	0.350	0.320	0.350	0.350	358,000
2024-12-10	0.330	0.340	0.320	0.340	0.340	160,000
2024-12-09	0.320	0.320	0.320	0.320	0.320	0
2024-12-06	0.320	0.320	0.320	0.320	0.320	0
2024-12-05	0.310	0.310	0.310	0.310	0.310	0
2024-12-04	0.270	0.305	0.270	0.305	0.305	25,000
2024-12-03	0.260	0.300	0.250	0.300	0.300	166,000
2024-12-02	0.300	0.300	0.300	0.300	0.300	80,000
2024-11-29	0.280	0.300	0.270	0.300	0.300	498,000
2024-11-28	0.260	0.260	0.260	0.260	0.260	60,000
2024-11-27	0.300	0.300	0.300	0.300	0.300	0
2024-11-26	0.300	0.300	0.300	0.300	0.300	0
2024-11-25	0.300	0.300	0.300	0.300	0.300	0
2024-11-22	0.300	0.300	0.300	0.300	0.300	0
2024-11-21	0.290	0.300	0.290	0.300	0.300	30,000
2024-11-20	0.300	0.300	0.300	0.300	0.300	0
2024-11-19	0.330	0.330	0.330	0.330	0.330	0
2024-11-18	0.330	0.330	0.330	0.330	0.330	0
2024-11-15	0.330	0.330	0.330	0.330	0.330	0
2024-11-14	0.330	0.330	0.330	0.330	0.330	0
2024-11-13	0.330	0.330	0.330	0.330	0.330	0
2024-11-12	0.330	0.330	0.330	0.330	0.330	0
2024-11-11	0.320	0.330	0.310	0.330	0.330	194,000

← NewerPage 8 of 21 · 1,229 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.