KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.180	9.180	8.820	9.080	9.080	7,476,000
2026-07-20	9.560	9.620	9.050	9.140	9.140	9,228,722
2026-07-17	9.360	9.850	9.300	9.410	9.410	10,256,012
2026-07-16	9.320	9.550	9.280	9.290	9.290	5,288,970
2026-07-15	9.580	9.680	9.360	9.420	9.420	5,118,201
2026-07-14	9.420	9.560	9.320	9.540	9.540	3,814,054
2026-07-13	9.850	9.850	9.430	9.450	9.450	5,119,021
2026-07-10	9.750	10.130	9.600	9.920	9.920	4,033,243
2026-07-09	9.860	9.880	9.520	9.810	9.810	3,835,322
2026-07-08	10.060	10.060	9.840	9.850	9.850	2,800,702
2026-07-07	10.420	10.440	10.020	10.040	10.040	3,780,786
2026-07-06	10.460	10.740	10.300	10.420	10.420	4,620,336
2026-07-03	9.980	10.630	9.980	10.480	10.480	8,364,202
2026-07-02	10.200	10.470	9.940	9.980	9.980	6,060,054
2026-07-01	9.830	10.620	9.740	10.290	10.290	7,804,284
2026-06-30	9.820	9.970	9.680	9.810	9.810	4,510,072
2026-06-29	9.820	9.870	9.420	9.820	9.820	4,965,848
2026-06-26	9.960	10.030	9.690	9.820	9.820	4,669,926
2026-06-25	10.200	10.230	9.930	10.000	10.000	4,694,231
2026-06-24	10.470	10.520	10.160	10.210	10.210	5,177,421
2026-06-23	10.660	10.730	10.400	10.460	10.460	3,226,800
2026-06-22	10.780	10.780	10.320	10.660	10.660	4,495,476
2026-06-18	10.940	11.030	10.760	10.800	10.650	5,388,296
2026-06-17	11.480	11.480	10.960	11.010	10.857	4,554,050
2026-06-16	11.540	11.600	11.310	11.450	11.291	3,350,920
2026-06-15	11.200	11.700	11.190	11.530	11.370	4,060,920
2026-06-12	11.060	11.250	11.050	11.140	11.140	3,611,526
2026-06-11	11.000	11.250	10.940	11.060	11.060	2,443,120
2026-06-10	11.390	11.430	10.970	11.150	11.150	3,346,130
2026-06-09	11.560	11.560	11.280	11.390	11.390	3,433,800
2026-06-08	11.320	11.730	11.180	11.350	11.350	4,375,937
2026-06-05	11.750	11.940	11.640	11.690	11.690	3,999,908
2026-06-04	11.870	11.970	11.650	11.740	11.740	3,146,500
2026-06-03	11.910	12.040	11.770	11.870	11.870	3,614,420
2026-06-02	12.180	12.250	11.880	11.980	11.980	3,771,002
2026-06-01	11.910	12.260	11.760	12.130	12.130	4,205,900
2026-05-29	12.550	12.560	11.830	11.880	11.880	6,002,620
2026-05-28	12.710	12.840	12.270	12.520	12.520	4,887,300
2026-05-27	13.180	13.280	12.580	12.660	12.660	5,861,703
2026-05-26	13.370	13.370	13.060	13.230	13.230	4,016,520
2026-05-25	13.830	13.920	13.200	13.320	13.320	6,560,700
2026-05-22	13.680	13.950	13.590	13.830	13.830	5,597,580
2026-05-21	14.110	14.360	13.650	13.690	13.690	7,174,848
2026-05-20	14.320	14.530	14.200	14.200	14.200	4,547,600
2026-05-19	14.500	14.610	14.230	14.480	14.480	5,980,520
2026-05-18	15.050	15.130	14.330	14.470	14.470	8,446,120
2026-05-15	14.920	15.300	14.750	15.190	15.190	11,445,569
2026-05-14	15.130	15.200	14.630	14.630	14.630	8,048,164
2026-05-13	14.930	15.280	14.820	15.140	15.140	8,730,844
2026-05-12	14.800	15.190	14.790	14.930	14.930	7,632,220
2026-05-11	14.700	14.890	14.400	14.740	14.740	7,253,950
2026-05-08	14.670	14.810	14.520	14.650	14.650	7,520,340
2026-05-07	14.500	14.920	14.360	14.770	14.770	11,224,204
2026-05-06	14.490	14.620	14.280	14.510	14.510	9,496,060
2026-04-30	14.200	14.390	14.100	14.360	14.360	9,339,220
2026-04-29	14.300	14.450	14.130	14.250	14.250	9,644,835
2026-04-28	14.250	14.660	14.070	14.290	14.290	15,804,236
2026-04-27	14.600	15.430	14.400	14.510	14.510	25,447,854
2026-04-24	12.630	14.030	12.630	14.030	14.030	10,880,992
2026-04-23	12.990	13.010	12.600	12.750	12.750	4,321,650

← NewerPage 2 of 3 · 121 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.