King Force Sec Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.660	0.660	0.660	0.660	0.660	20,000
2022-03-02	0.630	0.630	0.630	0.630	0.630	0
2022-03-01	0.650	0.650	0.650	0.650	0.650	0
2022-02-28	0.630	0.670	0.630	0.650	0.650	9,600,000
2022-02-25	0.630	0.630	0.630	0.630	0.630	0
2022-02-24	0.620	0.630	0.600	0.630	0.630	830,000
2022-02-23	0.600	0.690	0.600	0.630	0.630	15,354,000
2022-02-22	0.590	0.600	0.590	0.600	0.600	30,000
2022-02-21	0.510	0.510	0.510	0.510	0.510	0
2022-02-18	0.520	0.520	0.510	0.510	0.510	50,000
2022-02-17	0.530	0.570	0.530	0.550	0.550	50,000
2022-02-16	0.520	0.620	0.520	0.620	0.620	40,000
2022-02-15	0.600	0.600	0.600	0.600	0.600	0
2022-02-14	0.600	0.600	0.600	0.600	0.600	10,000
2022-02-11	0.570	0.580	0.570	0.580	0.580	2,440,000
2022-02-10	0.560	0.560	0.560	0.560	0.560	10,000
2022-02-09	0.550	0.550	0.550	0.550	0.550	0
2022-02-08	0.550	0.550	0.550	0.550	0.550	0
2022-02-07	0.520	0.570	0.510	0.550	0.550	72,000
2022-02-04	0.630	0.630	0.630	0.630	0.630	0
2022-01-31	0.630	0.630	0.630	0.630	0.630	0
2022-01-28	0.690	0.690	0.560	0.600	0.600	66,400
2022-01-27	0.600	0.600	0.600	0.600	0.600	0
2022-01-26	0.600	0.600	0.600	0.600	0.600	0
2022-01-25	0.610	0.610	0.610	0.610	0.610	10,000
2022-01-24	0.630	0.630	0.630	0.630	0.630	0
2022-01-21	0.650	0.650	0.650	0.650	0.650	0
2022-01-20	0.650	0.650	0.650	0.650	0.650	0
2022-01-19	0.630	0.630	0.630	0.630	0.630	0
2022-01-18	0.700	0.740	0.580	0.630	0.630	69,800
2022-01-17	0.650	0.650	0.650	0.650	0.650	0
2022-01-14	0.670	0.670	0.660	0.660	0.660	10,000
2022-01-13	0.680	0.680	0.680	0.680	0.680	0
2022-01-12	0.660	0.660	0.660	0.660	0.660	0
2022-01-11	0.660	0.670	0.600	0.670	0.670	644,000
2022-01-10	0.700	0.790	0.630	0.700	0.700	510,000
2022-01-07	0.740	0.800	0.640	0.700	0.700	3,289,430
2022-01-06	0.630	0.730	0.620	0.690	0.690	1,734,000
2022-01-05	0.610	0.680	0.560	0.620	0.620	2,822,429
2022-01-04	0.540	0.620	0.540	0.570	0.570	1,291,400
2022-01-03	0.500	0.520	0.500	0.520	0.520	940,854
2021-12-31	0.415	0.420	0.410	0.420	0.420	65,800
2021-12-30	0.500	0.500	0.495	0.495	0.495	40,000
2021-12-29	0.500	0.500	0.500	0.500	0.500	0
2021-12-28	0.500	0.510	0.490	0.500	0.500	993,600
2021-12-24	0.500	0.510	0.490	0.490	0.490	1,408,461
2021-12-23	0.480	0.495	0.465	0.470	0.470	360,934
2021-12-22	0.475	0.540	0.430	0.430	0.430	1,470,000
2021-12-21	0.450	0.450	0.450	0.450	0.450	0
2021-12-20	0.420	0.420	0.410	0.410	0.410	118,000
2021-12-17	0.475	0.475	0.410	0.420	0.420	50,000
2021-12-16	0.480	0.480	0.480	0.480	0.480	0
2021-12-15	0.470	0.470	0.450	0.450	0.450	110,000
2021-12-14	0.470	0.485	0.455	0.485	0.485	194,000
2021-12-13	0.430	0.495	0.410	0.470	0.470	307,000
2021-12-10	0.485	0.490	0.440	0.440	0.440	254,000
2021-12-09	0.445	0.500	0.445	0.480	0.480	420,000
2021-12-08	0.425	0.470	0.395	0.455	0.455	542,000
2021-12-07	0.440	0.440	0.440	0.440	0.440	184,000
2021-12-06	0.395	0.465	0.390	0.445	0.445	183,796

← 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.