King Force Sec Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.270	0.270	0.270	0.270	0.270	0
2023-02-22	0.270	0.270	0.270	0.270	0.270	0
2023-02-21	0.270	0.270	0.270	0.270	0.270	15,200
2023-02-20	0.290	0.290	0.290	0.290	0.290	0
2023-02-17	0.290	0.290	0.290	0.290	0.290	20,000
2023-02-16	0.310	0.310	0.310	0.310	0.310	12,800
2023-02-15	0.305	0.305	0.305	0.305	0.305	0
2023-02-14	0.305	0.305	0.305	0.305	0.305	0
2023-02-13	0.305	0.305	0.305	0.305	0.305	10,000
2023-02-10	0.285	0.285	0.285	0.285	0.285	0
2023-02-09	0.285	0.285	0.285	0.285	0.285	0
2023-02-08	0.285	0.285	0.285	0.285	0.285	0
2023-02-07	0.330	0.330	0.280	0.280	0.280	2,461,610
2023-02-06	0.285	0.285	0.285	0.285	0.285	0
2023-02-03	0.285	0.285	0.285	0.285	0.285	0
2023-02-02	0.260	0.285	0.260	0.285	0.285	5,560,000
2023-02-01	0.270	0.270	0.270	0.270	0.270	0
2023-01-31	0.265	0.265	0.265	0.265	0.265	0
2023-01-30	0.265	0.265	0.265	0.265	0.265	0
2023-01-27	0.260	0.265	0.260	0.260	0.260	6,580,000
2023-01-26	0.270	0.270	0.270	0.270	0.270	0
2023-01-20	0.270	0.270	0.270	0.270	0.270	0
2023-01-19	0.355	0.355	0.265	0.270	0.270	472,000
2023-01-18	0.370	0.370	0.365	0.365	0.365	7,240,000
2023-01-17	0.365	0.365	0.365	0.365	0.365	0
2023-01-16	0.365	0.365	0.365	0.365	0.365	0
2023-01-13	0.260	0.365	0.260	0.365	0.365	4,150,000
2023-01-12	0.350	0.380	0.275	0.320	0.320	4,640,000
2023-01-11	0.385	0.385	0.340	0.340	0.340	5,710,000
2023-01-10	0.390	0.390	0.340	0.340	0.340	2,000,000
2023-01-09	0.385	0.385	0.370	0.370	0.370	2,114,000
2023-01-06	0.380	0.380	0.380	0.380	0.380	0
2023-01-05	0.380	0.380	0.380	0.380	0.380	0
2023-01-04	0.380	0.380	0.380	0.380	0.380	0
2023-01-03	0.390	0.395	0.390	0.395	0.395	420,000
2022-12-30	0.345	0.345	0.345	0.345	0.345	0
2022-12-29	0.345	0.345	0.345	0.345	0.345	0
2022-12-28	0.350	0.350	0.350	0.350	0.350	0
2022-12-23	0.365	0.365	0.350	0.350	0.350	4,480,000
2022-12-22	0.330	0.330	0.330	0.330	0.330	0
2022-12-21	0.330	0.330	0.330	0.330	0.330	0
2022-12-20	0.330	0.330	0.330	0.330	0.330	0
2022-12-19	0.330	0.330	0.330	0.330	0.330	410,000
2022-12-16	0.320	0.320	0.320	0.320	0.320	0
2022-12-15	0.320	0.320	0.320	0.320	0.320	0
2022-12-14	0.320	0.320	0.320	0.320	0.320	0
2022-12-13	0.320	0.320	0.320	0.320	0.320	0
2022-12-12	0.320	0.320	0.320	0.320	0.320	0
2022-12-09	0.320	0.320	0.320	0.320	0.320	0
2022-12-08	0.320	0.320	0.320	0.320	0.320	0
2022-12-07	0.300	0.300	0.300	0.300	0.300	0
2022-12-06	0.300	0.300	0.300	0.300	0.300	0
2022-12-05	0.300	0.300	0.300	0.300	0.300	0
2022-12-02	0.300	0.300	0.300	0.300	0.300	0
2022-12-01	0.300	0.300	0.300	0.300	0.300	0
2022-11-30	0.275	0.275	0.275	0.275	0.275	0
2022-11-29	0.275	0.275	0.275	0.275	0.275	0
2022-11-28	0.275	0.275	0.275	0.275	0.275	0
2022-11-25	0.275	0.275	0.275	0.275	0.275	0
2022-11-24	0.275	0.275	0.275	0.275	0.275	0

← NewerPage 16 of 21 · 1,230 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.