KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.210	10.280	10.090	10.120	10.120	3,833,900
2026-10-21	10.290	10.390	10.180	10.190	10.190	3,100,931
2026-10-20	10.150	10.330	10.140	10.290	10.290	4,127,135
2026-10-19	10.060	10.250	9.860	10.150	10.150	4,654,730
2026-10-16	9.990	10.090	9.850	10.060	10.060	4,019,556
2026-10-15	10.050	10.080	9.830	9.850	9.850	3,677,320
2026-10-14	10.100	10.340	10.060	10.180	10.180	4,088,677
2026-10-13	9.930	10.170	9.770	10.100	10.100	4,105,146
2026-10-12	10.130	10.220	9.970	9.980	9.980	3,369,800
2026-10-09	10.200	10.280	9.960	10.130	10.130	3,916,606
2026-10-08	10.060	10.440	9.890	10.200	10.200	5,759,605
2026-09-30	10.020	10.070	9.970	10.020	10.020	2,374,806
2026-09-29	9.880	10.080	9.820	10.010	10.010	3,099,564
2026-09-28	9.940	10.050	9.700	9.900	9.900	6,002,958
2026-09-24	10.210	10.260	9.950	9.990	9.990	3,808,600
2026-09-23	10.490	10.550	10.210	10.210	10.210	4,338,767
2026-09-22	10.650	10.850	10.490	10.510	10.510	6,779,682
2026-09-21	10.570	10.970	10.510	10.860	10.860	8,521,420
2026-09-18	10.100	10.860	10.080	10.570	10.570	13,001,154
2026-09-17	9.790	10.080	9.740	10.060	10.060	4,153,117
2026-09-16	9.660	9.850	9.590	9.830	9.830	2,454,140
2026-09-15	9.760	9.840	9.660	9.670	9.670	2,248,500
2026-09-14	9.760	9.960	9.660	9.820	9.820	2,251,000
2026-09-11	9.920	9.920	9.710	9.760	9.760	3,673,700
2026-09-10	10.050	10.090	9.880	9.940	9.940	2,972,402
2026-09-09	10.020	10.220	10.020	10.100	10.100	3,574,560
2026-09-08	10.030	10.120	9.930	10.070	10.070	3,788,700
2026-09-07	10.100	10.100	9.920	9.960	9.960	3,041,100
2026-09-04	10.140	10.200	9.980	10.020	10.020	3,068,400
2026-09-03	10.150	10.290	10.060	10.060	10.060	4,188,876
2026-09-02	10.310	10.320	9.960	10.200	10.200	8,834,800
2026-09-01	10.410	10.540	10.330	10.480	10.480	3,482,900
2026-08-31	10.330	10.420	10.200	10.410	10.410	3,698,080
2026-08-28	10.270	10.380	10.240	10.330	10.330	3,501,850
2026-08-27	10.290	10.330	10.130	10.300	10.300	3,730,037
2026-08-26	10.300	10.420	10.240	10.320	10.320	3,562,400
2026-08-25	10.080	10.440	10.050	10.370	10.370	3,802,900
2026-08-24	10.230	10.400	10.100	10.180	10.180	3,296,400
2026-08-21	10.200	10.310	10.080	10.230	10.230	4,212,606
2026-08-20	10.300	10.380	10.150	10.300	10.300	4,825,770
2026-08-19	10.200	10.680	10.080	10.200	10.200	9,793,721
2026-08-18	10.290	10.290	10.100	10.250	10.250	2,921,920
2026-08-17	10.190	10.330	10.000	10.290	10.290	3,578,540
2026-08-14	10.140	10.210	10.010	10.170	10.170	3,217,200
2026-08-13	10.440	10.470	10.110	10.140	10.140	6,294,001
2026-08-12	10.490	10.610	10.410	10.490	10.490	3,808,446
2026-08-11	10.580	10.630	10.470	10.510	10.510	4,561,800
2026-08-10	10.450	10.730	10.380	10.650	10.650	5,795,326
2026-08-07	10.570	10.700	10.370	10.420	10.420	6,408,838
2026-08-06	10.480	10.790	10.480	10.590	10.590	8,279,886
2026-08-05	10.370	10.850	10.250	10.620	10.620	13,649,956
2026-08-04	10.280	10.330	10.020	10.080	10.080	8,509,065
2026-08-03	9.980	10.360	9.980	10.330	10.330	7,310,100
2026-07-31	9.760	10.040	9.660	9.960	9.960	8,410,874
2026-07-30	9.530	9.950	9.530	9.850	9.850	8,519,499
2026-07-29	9.530	9.670	9.510	9.630	9.630	4,797,392
2026-07-28	9.530	9.720	9.480	9.520	9.520	5,501,103
2026-07-27	9.570	9.750	9.490	9.520	9.520	7,895,717
2026-07-24	9.700	10.040	9.480	9.490	9.490	12,324,317
2026-07-23	8.850	9.700	8.850	9.700	9.700	8,782,881

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.0800 CNY
2022-07-20	0.1500 CNY
2021-07-19	0.1700 CNY
2020-07-13	0.1600 CNY
2019-07-11	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.