KOALA Financial Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.350	0.350	0.350	0.350	0.320	0
2021-12-01	0.350	0.350	0.350	0.350	0.320	0
2021-11-30	0.355	0.355	0.355	0.355	0.324	0
2021-11-29	0.370	0.370	0.370	0.370	0.338	0
2021-11-26	0.380	0.380	0.380	0.380	0.347	5,476
2021-11-25	0.315	0.315	0.315	0.315	0.288	15,771
2021-11-24	0.315	0.315	0.315	0.315	0.288	0
2021-11-23	0.310	0.320	0.310	0.320	0.292	5,476
2021-11-22	0.370	0.370	0.370	0.370	0.338	0
2021-11-19	0.370	0.370	0.370	0.370	0.338	16,428
2021-11-18	0.370	0.370	0.370	0.370	0.338	0
2021-11-17	0.370	0.370	0.370	0.370	0.338	0
2021-11-16	0.385	0.385	0.385	0.385	0.352	0
2021-11-15	0.350	0.350	0.350	0.350	0.320	0
2021-11-12	0.350	0.375	0.350	0.350	0.320	262,857
2021-11-11	0.345	0.345	0.345	0.345	0.315	0
2021-11-10	0.330	0.345	0.330	0.345	0.315	54,761
2021-11-09	0.320	0.330	0.320	0.320	0.292	303,380
2021-11-08	0.320	0.320	0.320	0.320	0.292	0
2021-11-05	0.295	0.320	0.280	0.320	0.292	48,409
2021-11-04	0.330	0.330	0.330	0.330	0.301	82,142
2021-11-03	0.330	0.330	0.330	0.330	0.301	0
2021-11-02	0.290	0.325	0.280	0.325	0.297	82,799
2021-11-01	0.310	0.310	0.310	0.310	0.283	82,142
2021-10-29	0.290	0.290	0.290	0.290	0.265	0
2021-10-28	0.290	0.290	0.290	0.290	0.265	0
2021-10-27	0.315	0.315	0.315	0.315	0.288	0
2021-10-26	0.310	0.330	0.310	0.325	0.297	76,666
2021-10-25	0.300	0.300	0.300	0.300	0.274	0
2021-10-22	0.310	0.310	0.310	0.310	0.283	5,476
2021-10-21	0.310	0.310	0.310	0.310	0.283	0
2021-10-20	0.280	0.310	0.280	0.310	0.283	125,952
2021-10-19	0.280	0.280	0.280	0.280	0.256	0
2021-10-18	0.280	0.280	0.280	0.280	0.256	8,761

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.