KOALA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.415	0.425	0.390	0.410	0.410	2,173,000
2022-08-24	0.355	0.415	0.355	0.390	0.390	2,382,000
2022-08-23	0.370	0.380	0.350	0.370	0.370	522,600
2022-08-22	0.370	0.380	0.355	0.360	0.360	430,200
2022-08-19	0.390	0.390	0.350	0.370	0.370	1,562,600
2022-08-18	0.395	0.405	0.355	0.390	0.390	3,965,000
2022-08-17	0.310	0.380	0.300	0.370	0.370	3,023,000
2022-08-16	0.305	0.320	0.295	0.305	0.305	3,463,300
2022-08-15	0.310	0.310	0.300	0.305	0.305	1,675,600
2022-08-12	0.315	0.315	0.305	0.310	0.310	1,331,200
2022-08-11	0.320	0.340	0.310	0.310	0.310	1,567,400
2022-08-10	0.320	0.330	0.315	0.330	0.330	486,600
2022-08-09	0.320	0.330	0.320	0.320	0.320	685,300
2022-08-08	0.335	0.360	0.330	0.330	0.330	956,400
2022-08-05	0.330	0.330	0.320	0.320	0.320	38,000
2022-08-04	0.330	0.330	0.330	0.330	0.330	0
2022-08-03	0.320	0.325	0.320	0.325	0.325	175,000
2022-08-02	0.315	0.325	0.305	0.325	0.325	270,000
2022-08-01	0.320	0.320	0.315	0.315	0.315	55,000
2022-07-29	0.340	0.340	0.330	0.330	0.330	275,000
2022-07-28	0.340	0.345	0.320	0.340	0.340	72,800
2022-07-27	0.315	0.340	0.315	0.340	0.340	186,800
2022-07-26	0.330	0.350	0.330	0.345	0.315	38,990
2022-07-25	0.340	0.340	0.315	0.340	0.310	76,885
2022-07-22	0.330	0.355	0.330	0.340	0.310	388,809
2022-07-21	0.330	0.330	0.330	0.330	0.301	0
2022-07-20	0.330	0.330	0.320	0.330	0.301	21,904
2022-07-19	0.315	0.320	0.310	0.320	0.292	221,785
2022-07-18	0.315	0.315	0.310	0.315	0.288	102,952
2022-07-15	0.315	0.315	0.310	0.315	0.288	191,666
2022-07-14	0.320	0.320	0.315	0.315	0.288	66,809
2022-07-13	0.330	0.330	0.320	0.320	0.292	488,914
2022-07-12	0.320	0.320	0.310	0.315	0.288	305,133
2022-07-11	0.325	0.330	0.320	0.320	0.292	201,523
2022-07-08	0.320	0.320	0.320	0.320	0.292	5,695
2022-07-07	0.320	0.320	0.320	0.320	0.292	54,761
2022-07-06	0.325	0.325	0.325	0.325	0.297	147,857
2022-07-05	0.325	0.330	0.325	0.325	0.297	76,666
2022-07-04	0.330	0.330	0.320	0.330	0.301	146,761
2022-06-30	0.330	0.330	0.330	0.330	0.301	0
2022-06-29	0.330	0.330	0.330	0.330	0.301	0
2022-06-28	0.330	0.330	0.330	0.330	0.301	12,211
2022-06-27	0.330	0.345	0.330	0.330	0.301	235,476
2022-06-24	0.330	0.330	0.330	0.330	0.301	54,761
2022-06-23	0.335	0.345	0.320	0.345	0.315	136,904
2022-06-22	0.340	0.340	0.340	0.340	0.310	0
2022-06-21	0.340	0.340	0.325	0.330	0.301	67,904
2022-06-20	0.345	0.345	0.315	0.330	0.301	112,809
2022-06-17	0.315	0.355	0.315	0.330	0.301	116,752
2022-06-16	0.370	0.370	0.330	0.345	0.315	48,190
2022-06-15	0.370	0.370	0.330	0.330	0.301	163,190
2022-06-14	0.375	0.375	0.325	0.370	0.338	86,523
2022-06-13	0.340	0.400	0.335	0.355	0.324	945,847
2022-06-10	0.310	0.310	0.310	0.310	0.283	0
2022-06-09	0.305	0.320	0.305	0.310	0.283	71,628
2022-06-08	0.330	0.330	0.330	0.330	0.301	5,476
2022-06-07	0.310	0.320	0.310	0.320	0.292	49,285
2022-06-06	0.305	0.305	0.305	0.305	0.279	10,952
2022-06-02	0.310	0.310	0.310	0.310	0.283	0
2022-06-01	0.310	0.310	0.310	0.310	0.283	0

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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