KOALA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.360	0.360	0.360	0.360	0.329	0
2022-03-01	0.360	0.360	0.360	0.360	0.329	0
2022-02-28	0.360	0.360	0.360	0.360	0.329	0
2022-02-25	0.345	0.360	0.340	0.355	0.324	109,523
2022-02-24	0.350	0.350	0.350	0.350	0.320	24,095
2022-02-23	0.360	0.360	0.360	0.360	0.329	0
2022-02-22	0.360	0.360	0.360	0.360	0.329	0
2022-02-21	0.360	0.360	0.360	0.360	0.329	0
2022-02-18	0.370	0.370	0.370	0.370	0.338	0
2022-02-17	0.360	0.380	0.360	0.380	0.347	32,857
2022-02-16	0.335	0.345	0.335	0.345	0.315	21,904
2022-02-15	0.390	0.390	0.390	0.390	0.356	0
2022-02-14	0.395	0.395	0.395	0.395	0.361	0
2022-02-11	0.350	0.370	0.350	0.370	0.338	21,685
2022-02-10	0.370	0.370	0.370	0.370	0.338	0
2022-02-09	0.370	0.370	0.370	0.370	0.338	0
2022-02-08	0.340	0.370	0.320	0.370	0.338	573,904
2022-02-07	0.345	0.360	0.320	0.340	0.310	284,761
2022-02-04	0.340	0.390	0.340	0.350	0.320	42,057
2022-01-31	0.375	0.375	0.375	0.375	0.342	0
2022-01-28	0.375	0.375	0.375	0.375	0.342	0
2022-01-27	0.375	0.375	0.375	0.375	0.342	0
2022-01-26	0.380	0.380	0.380	0.380	0.347	54,761
2022-01-25	0.380	0.380	0.380	0.380	0.347	0
2022-01-24	0.380	0.385	0.380	0.380	0.347	61,552
2022-01-21	0.395	0.395	0.395	0.395	0.361	0
2022-01-20	0.380	0.380	0.380	0.380	0.347	0
2022-01-19	0.345	0.380	0.320	0.380	0.347	16,428
2022-01-18	0.380	0.380	0.380	0.380	0.347	0
2022-01-17	0.380	0.380	0.380	0.380	0.347	0
2022-01-14	0.380	0.380	0.380	0.380	0.347	32,857
2022-01-13	0.380	0.380	0.380	0.380	0.347	0
2022-01-12	0.385	0.390	0.380	0.380	0.347	109,523
2022-01-11	0.370	0.390	0.370	0.385	0.352	464,380
2022-01-10	0.340	0.340	0.340	0.340	0.310	5,476
2022-01-07	0.385	0.385	0.385	0.385	0.352	0
2022-01-06	0.390	0.390	0.390	0.390	0.356	0
2022-01-05	0.390	0.390	0.390	0.390	0.356	0
2022-01-04	0.390	0.390	0.390	0.390	0.356	0
2022-01-03	0.340	0.390	0.340	0.390	0.356	56,952
2021-12-31	0.380	0.380	0.380	0.380	0.347	0
2021-12-30	0.340	0.390	0.340	0.390	0.356	629,761
2021-12-29	0.375	0.375	0.375	0.375	0.342	0
2021-12-28	0.380	0.380	0.380	0.380	0.347	0
2021-12-24	0.375	0.375	0.375	0.375	0.342	5,476
2021-12-23	0.380	0.380	0.335	0.335	0.306	20,371
2021-12-22	0.325	0.380	0.320	0.380	0.347	275,999
2021-12-21	0.370	0.370	0.370	0.370	0.338	0
2021-12-20	0.390	0.390	0.390	0.390	0.356	0
2021-12-17	0.370	0.415	0.370	0.415	0.379	5,476
2021-12-16	0.325	0.325	0.325	0.325	0.297	7,228
2021-12-15	0.370	0.390	0.370	0.390	0.356	213,571
2021-12-14	0.375	0.375	0.375	0.375	0.342	0
2021-12-13	0.385	0.385	0.385	0.385	0.352	0
2021-12-10	0.385	0.385	0.385	0.385	0.352	0
2021-12-09	0.385	0.385	0.385	0.385	0.352	0
2021-12-08	0.390	0.390	0.390	0.390	0.356	0
2021-12-07	0.390	0.390	0.390	0.390	0.356	5,476
2021-12-06	0.370	0.370	0.370	0.370	0.338	54,761
2021-12-03	0.300	0.390	0.300	0.380	0.347	627,133

← NewerPage 20 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.