KTK Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.930	12.080	11.810	11.990	11.990	2,649,364
2025-10-23	11.900	12.000	11.710	11.980	11.980	2,145,364
2025-10-22	11.970	12.080	11.840	11.950	11.950	2,421,312
2025-10-21	11.800	11.980	11.730	11.960	11.960	2,331,776
2025-10-20	11.840	11.950	11.650	11.790	11.790	4,135,150
2025-10-17	11.850	12.050	11.510	11.760	11.760	5,162,184
2025-10-16	12.720	12.790	12.300	12.300	12.300	3,662,350
2025-10-15	12.700	12.750	12.430	12.720	12.720	3,896,484
2025-10-14	12.570	12.870	12.560	12.730	12.730	4,323,940
2025-10-13	12.690	12.800	12.390	12.530	12.530	5,612,318
2025-10-10	12.440	13.070	12.370	12.960	12.960	6,307,294
2025-10-09	12.520	12.650	12.370	12.510	12.510	3,935,500
2025-09-30	12.570	12.580	12.290	12.400	12.400	2,296,391
2025-09-29	12.360	12.450	12.110	12.430	12.430	2,552,182
2025-09-26	12.130	12.470	12.130	12.330	12.330	2,915,046
2025-09-25	12.460	12.540	12.120	12.250	12.250	2,399,798
2025-09-24	12.260	12.530	12.230	12.510	12.510	2,281,548
2025-09-23	12.490	12.490	12.090	12.420	12.420	3,837,112
2025-09-22	12.410	12.780	12.320	12.480	12.480	2,759,120
2025-09-19	12.400	12.540	12.350	12.410	12.410	2,735,210
2025-09-18	12.820	12.860	12.370	12.480	12.480	4,142,492
2025-09-17	12.740	12.920	12.740	12.850	12.850	2,951,090
2025-09-16	12.670	12.870	12.610	12.780	12.780	2,836,278
2025-09-15	12.810	12.880	12.650	12.670	12.670	3,543,636
2025-09-12	13.130	13.170	12.870	12.890	12.890	3,068,772
2025-09-11	12.940	13.170	12.860	13.100	13.100	4,120,102
2025-09-10	12.970	13.190	12.780	12.930	12.930	6,164,366
2025-09-09	13.120	13.150	12.770	12.820	12.820	3,472,240
2025-09-08	12.980	13.230	12.870	13.190	13.190	5,064,736
2025-09-05	12.940	13.050	12.810	13.030	13.030	3,483,030
2025-09-04	12.900	13.060	12.750	12.880	12.880	4,229,056
2025-09-03	13.240	13.330	12.920	12.930	12.930	4,129,262
2025-09-02	13.390	13.500	12.850	13.190	13.190	6,536,346
2025-09-01	13.660	13.660	13.030	13.370	13.370	10,061,651
2025-08-29	13.390	13.670	13.240	13.530	13.530	6,498,914
2025-08-28	13.410	13.580	12.980	13.410	13.410	7,066,156
2025-08-27	13.630	14.040	13.390	13.390	13.390	7,510,068
2025-08-26	13.600	13.730	13.440	13.620	13.620	4,262,288
2025-08-25	13.540	13.640	13.380	13.590	13.590	5,224,850
2025-08-22	13.370	13.530	13.340	13.490	13.490	4,105,080
2025-08-21	13.400	13.600	13.370	13.400	13.400	5,055,868
2025-08-20	13.690	13.970	13.380	13.550	13.550	6,215,718
2025-08-19	13.400	13.570	13.300	13.450	13.450	4,787,022
2025-08-18	13.540	13.740	13.310	13.420	13.420	10,217,676
2025-08-15	13.420	13.680	13.310	13.550	13.550	4,395,126
2025-08-14	13.830	13.860	13.420	13.420	13.420	4,542,100
2025-08-13	13.590	13.760	13.460	13.760	13.760	5,908,367
2025-08-12	13.830	13.920	13.570	13.610	13.610	6,564,444
2025-08-11	13.790	14.060	13.660	13.880	13.880	9,451,124
2025-08-08	13.170	14.090	13.140	13.780	13.780	15,057,511
2025-08-07	13.130	13.300	13.050	13.170	13.170	5,368,774
2025-08-06	12.880	13.300	12.800	13.120	13.120	10,414,560
2025-08-05	12.790	12.910	12.710	12.840	12.840	3,767,746
2025-08-04	12.600	12.790	12.450	12.770	12.770	3,961,158
2025-08-01	12.490	12.650	12.420	12.560	12.560	3,599,724
2025-07-31	12.840	12.960	12.450	12.520	12.520	5,087,821
2025-07-30	13.010	13.010	12.700	12.810	12.810	5,199,684
2025-07-29	12.810	13.020	12.680	13.020	13.020	5,883,859
2025-07-28	12.790	13.040	12.790	12.840	12.840	4,566,344
2025-07-25	12.840	12.860	12.660	12.800	12.800	4,523,500

← NewerPage 5 of 21 · 1,212 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.