KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.340	13.340	13.000	13.050	13.050	3,923,820
2026-04-21	13.360	13.470	13.130	13.320	13.320	3,780,638
2026-04-20	13.250	13.390	12.950	13.340	13.340	5,071,262
2026-04-17	13.370	13.380	13.130	13.250	13.250	3,527,148
2026-04-16	13.070	13.650	13.050	13.400	13.400	7,060,636
2026-04-15	12.910	13.190	12.890	13.010	13.010	2,993,200
2026-04-14	12.970	13.000	12.780	12.900	12.900	2,588,300
2026-04-13	12.980	13.100	12.800	12.860	12.860	2,002,110
2026-04-10	12.900	13.100	12.900	12.980	12.980	1,913,100
2026-04-09	12.950	13.040	12.830	12.890	12.890	2,530,578
2026-04-08	12.850	13.100	12.820	13.080	13.080	2,944,500
2026-04-07	12.350	12.760	12.350	12.600	12.600	2,139,400
2026-04-03	12.710	12.960	12.570	12.600	12.600	2,258,612
2026-04-02	12.950	13.190	12.770	12.870	12.870	3,464,356
2026-04-01	13.390	13.530	12.900	13.010	13.010	5,814,575
2026-03-31	13.200	13.760	13.070	13.380	13.380	6,022,059
2026-03-30	12.710	13.280	12.680	13.200	13.200	3,053,412
2026-03-27	12.810	13.040	12.670	12.890	12.890	2,906,338
2026-03-26	12.990	13.130	12.720	12.810	12.810	2,046,300
2026-03-25	12.870	13.000	12.750	12.970	12.970	2,450,620
2026-03-24	12.590	12.780	12.430	12.780	12.780	3,054,236
2026-03-23	12.900	12.900	12.150	12.260	12.260	4,910,024
2026-03-20	13.380	13.550	13.050	13.060	13.060	3,585,614
2026-03-19	13.720	13.720	13.230	13.310	13.310	3,167,206
2026-03-18	13.460	13.790	13.460	13.760	13.760	2,756,706
2026-03-17	13.850	13.870	13.500	13.520	13.520	3,093,120
2026-03-16	13.920	14.030	13.740	13.840	13.840	3,833,500
2026-03-13	14.100	14.300	13.900	13.980	13.980	5,185,256
2026-03-12	14.810	14.880	14.110	14.170	14.170	7,039,558
2026-03-11	14.950	15.250	14.820	14.880	14.880	6,478,720
2026-03-10	14.870	15.160	14.730	14.980	14.980	4,907,384
2026-03-09	15.450	15.450	14.400	14.650	14.650	9,178,924
2026-03-06	14.740	15.890	14.680	15.530	15.530	9,767,730
2026-03-05	14.400	15.100	14.400	14.680	14.680	5,214,253
2026-03-04	14.350	14.550	14.000	14.270	14.270	2,884,180
2026-03-03	14.960	15.090	14.340	14.350	14.350	4,508,067
2026-03-02	15.280	15.320	14.870	14.920	14.920	3,858,980
2026-02-27	15.200	15.360	15.120	15.330	15.330	2,640,398
2026-02-26	15.150	15.240	15.080	15.240	15.240	2,179,600
2026-02-25	15.060	15.300	15.010	15.200	15.200	2,346,070
2026-02-24	14.840	15.230	14.820	15.070	15.070	3,506,638
2026-02-13	14.850	15.190	14.800	14.840	14.840	4,150,320
2026-02-12	15.210	15.230	14.920	14.960	14.960	3,223,129
2026-02-11	15.170	15.380	15.000	15.220	15.220	2,912,486
2026-02-10	15.040	15.340	14.980	15.140	15.140	4,333,826
2026-02-09	14.740	15.100	14.740	15.040	15.040	3,488,302
2026-02-06	14.570	15.040	14.450	14.680	14.680	4,699,976
2026-02-05	14.730	14.770	14.560	14.630	14.630	2,821,925
2026-02-04	14.820	15.000	14.600	14.790	14.790	4,945,420
2026-02-03	14.700	14.930	14.610	14.930	14.930	5,116,296
2026-02-02	15.070	15.200	14.690	14.700	14.700	5,685,614
2026-01-30	15.400	15.870	14.760	15.070	15.070	13,470,241
2026-01-29	17.150	17.300	15.630	15.640	15.640	22,314,495
2026-01-28	15.880	17.370	15.680	17.370	17.370	15,361,772
2026-01-27	15.290	15.900	15.000	15.790	15.790	8,179,522
2026-01-26	15.760	15.760	15.220	15.300	15.300	7,369,170
2026-01-23	15.850	15.950	15.500	15.770	15.770	7,342,628
2026-01-22	15.700	16.090	15.550	15.850	15.850	5,496,278
2026-01-21	15.560	16.150	15.500	15.750	15.750	6,728,104
2026-01-20	15.800	16.360	15.490	15.620	15.620	7,714,720

← NewerPage 3 of 5 · 243 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.