KOALA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.305	0.310	0.305	0.310	0.283	558,571
2022-05-30	0.305	0.305	0.305	0.305	0.279	0
2022-05-27	0.305	0.305	0.305	0.305	0.279	0
2022-05-26	0.300	0.305	0.300	0.305	0.279	10,952
2022-05-25	0.305	0.305	0.305	0.305	0.279	0
2022-05-24	0.305	0.305	0.305	0.305	0.279	0
2022-05-23	0.305	0.305	0.300	0.300	0.274	21,904
2022-05-20	0.305	0.305	0.305	0.305	0.279	0
2022-05-19	0.305	0.305	0.305	0.305	0.279	0
2022-05-18	0.305	0.305	0.305	0.305	0.279	0
2022-05-17	0.300	0.305	0.300	0.300	0.274	354,857
2022-05-16	0.305	0.305	0.300	0.305	0.279	146,323
2022-05-13	0.315	0.315	0.315	0.315	0.288	55,090
2022-05-12	0.315	0.315	0.310	0.315	0.288	21,904
2022-05-11	0.330	0.370	0.330	0.370	0.338	21,904
2022-05-10	0.310	0.310	0.310	0.310	0.283	0
2022-05-06	0.310	0.310	0.310	0.310	0.283	0
2022-05-05	0.310	0.310	0.310	0.310	0.283	0
2022-05-04	0.315	0.315	0.310	0.310	0.283	14,238
2022-05-03	0.320	0.320	0.320	0.320	0.292	10,952
2022-04-29	0.320	0.320	0.320	0.320	0.292	0
2022-04-28	0.330	0.330	0.330	0.330	0.301	0
2022-04-27	0.330	0.330	0.330	0.330	0.301	0
2022-04-26	0.320	0.330	0.320	0.330	0.301	14,238
2022-04-25	0.320	0.320	0.320	0.320	0.292	0
2022-04-22	0.320	0.320	0.320	0.320	0.292	31,652
2022-04-21	0.330	0.330	0.330	0.330	0.301	7,666
2022-04-20	0.345	0.345	0.345	0.345	0.315	0
2022-04-19	0.330	0.345	0.330	0.345	0.315	27,380
2022-04-14	0.345	0.345	0.345	0.345	0.315	0
2022-04-13	0.345	0.345	0.345	0.345	0.315	0
2022-04-12	0.345	0.345	0.345	0.345	0.315	0
2022-04-11	0.345	0.345	0.345	0.345	0.315	0
2022-04-08	0.350	0.435	0.330	0.345	0.315	17,961
2022-04-07	0.355	0.355	0.350	0.350	0.320	32,857
2022-04-06	0.330	0.350	0.330	0.350	0.320	16,428
2022-04-04	0.330	0.330	0.330	0.330	0.301	0
2022-04-01	0.330	0.330	0.330	0.330	0.301	5,476
2022-03-31	0.350	0.350	0.350	0.350	0.320	0
2022-03-30	0.350	0.350	0.350	0.350	0.320	10,076
2022-03-29	0.330	0.350	0.330	0.350	0.320	125,952
2022-03-28	0.335	0.335	0.335	0.335	0.306	0
2022-03-25	0.390	0.390	0.325	0.335	0.306	996,666
2022-03-24	0.335	0.335	0.335	0.335	0.306	0
2022-03-23	0.345	0.395	0.345	0.345	0.315	317,619
2022-03-22	0.335	0.335	0.335	0.335	0.306	0
2022-03-21	0.325	0.335	0.320	0.335	0.306	38,552
2022-03-18	0.335	0.335	0.335	0.335	0.306	10,952
2022-03-17	0.340	0.340	0.340	0.340	0.310	0
2022-03-16	0.340	0.340	0.340	0.340	0.310	0
2022-03-15	0.325	0.350	0.320	0.340	0.310	180,714
2022-03-14	0.345	0.350	0.345	0.350	0.320	87,619
2022-03-11	0.345	0.345	0.345	0.345	0.315	21,904
2022-03-10	0.345	0.345	0.345	0.345	0.315	0
2022-03-09	0.345	0.345	0.345	0.345	0.315	5,476
2022-03-08	0.360	0.360	0.360	0.360	0.329	0
2022-03-07	0.360	0.360	0.340	0.340	0.310	28,695
2022-03-04	0.360	0.360	0.360	0.360	0.329	0
2022-03-03	0.360	0.360	0.360	0.360	0.329	0
2022-03-02	0.360	0.360	0.360	0.360	0.329	0

← NewerPage 19 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.