King Force Sec Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.280	0.280	0.280	0.280	0.280	0
2022-08-26	0.280	0.280	0.280	0.280	0.280	0
2022-08-25	0.280	0.280	0.280	0.280	0.280	0
2022-08-24	0.280	0.280	0.280	0.280	0.280	0
2022-08-23	0.280	0.280	0.280	0.280	0.280	0
2022-08-22	0.280	0.280	0.280	0.280	0.280	0
2022-08-19	0.300	0.300	0.300	0.300	0.300	0
2022-08-18	0.300	0.300	0.300	0.300	0.300	0
2022-08-17	0.300	0.300	0.300	0.300	0.300	37,800
2022-08-16	0.330	0.330	0.330	0.330	0.330	0
2022-08-15	0.330	0.330	0.330	0.330	0.330	0
2022-08-12	0.330	0.330	0.330	0.330	0.330	0
2022-08-11	0.325	0.325	0.325	0.325	0.325	40,000
2022-08-10	0.330	0.330	0.325	0.325	0.325	1,950,000
2022-08-09	0.280	0.280	0.280	0.280	0.280	0
2022-08-08	0.280	0.280	0.280	0.280	0.280	0
2022-08-05	0.300	0.300	0.300	0.300	0.300	10,000
2022-08-04	0.270	0.270	0.270	0.270	0.270	20,000
2022-08-03	0.300	0.300	0.300	0.300	0.300	0
2022-08-02	0.300	0.300	0.300	0.300	0.300	10,000
2022-08-01	0.300	0.305	0.300	0.305	0.305	10,000
2022-07-29	0.345	0.345	0.345	0.345	0.345	0
2022-07-28	0.350	0.360	0.350	0.350	0.350	0
2022-07-27	0.360	0.360	0.360	0.360	0.360	0
2022-07-26	0.360	0.360	0.360	0.360	0.360	10,000
2022-07-25	0.370	0.370	0.325	0.360	0.360	7,920,400
2022-07-22	0.340	0.350	0.310	0.325	0.325	8,900,000
2022-07-21	0.540	0.540	0.340	0.340	0.340	8,360,000
2022-07-20	0.435	0.435	0.435	0.435	0.435	0
2022-07-19	0.435	0.435	0.435	0.435	0.435	0
2022-07-18	0.435	0.435	0.435	0.435	0.435	0
2022-07-15	0.405	0.405	0.405	0.405	0.405	0
2022-07-14	0.410	0.410	0.410	0.410	0.410	0
2022-07-13	0.410	0.410	0.410	0.410	0.410	17,800
2022-07-12	0.430	0.430	0.430	0.430	0.430	0
2022-07-11	0.430	0.430	0.430	0.430	0.430	0
2022-07-08	0.430	0.430	0.430	0.430	0.430	0
2022-07-07	0.430	0.430	0.430	0.430	0.430	0
2022-07-06	0.430	0.430	0.430	0.430	0.430	0
2022-07-05	0.455	0.455	0.455	0.455	0.455	0
2022-07-04	0.470	0.470	0.410	0.425	0.425	150,000
2022-06-30	0.495	0.495	0.495	0.495	0.495	0
2022-06-29	0.495	0.495	0.495	0.495	0.495	0
2022-06-28	0.495	0.495	0.495	0.495	0.495	0
2022-06-27	0.495	0.495	0.495	0.495	0.495	0
2022-06-24	0.500	0.500	0.500	0.500	0.500	0
2022-06-23	0.520	0.520	0.520	0.520	0.520	0
2022-06-22	0.550	0.550	0.550	0.550	0.550	0
2022-06-21	0.500	0.500	0.500	0.500	0.500	0
2022-06-20	0.520	0.520	0.520	0.520	0.520	0
2022-06-17	0.475	0.475	0.475	0.475	0.475	0
2022-06-16	0.475	0.475	0.475	0.475	0.475	22,664
2022-06-15	0.520	0.520	0.520	0.520	0.520	0
2022-06-14	0.475	0.520	0.475	0.520	0.520	30,000
2022-06-13	0.510	0.510	0.510	0.510	0.510	10,000
2022-06-10	0.540	0.540	0.510	0.510	0.510	30,200
2022-06-09	0.540	0.540	0.540	0.540	0.540	0
2022-06-08	0.540	0.540	0.540	0.540	0.540	0
2022-06-07	0.540	0.540	0.540	0.540	0.540	0
2022-06-06	0.540	0.540	0.540	0.540	0.540	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.