Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.455	0.455	0.385	0.395	0.395	2,968,000
2026-07-24	0.460	0.465	0.410	0.450	0.450	4,252,000
2026-07-23	0.480	0.650	0.445	0.455	0.455	5,560,000
2026-07-22	0.475	0.520	0.465	0.480	0.480	2,480,000
2026-07-21	0.480	0.485	0.465	0.475	0.475	1,400,000
2026-07-20	0.450	0.490	0.445	0.475	0.475	1,812,000
2026-07-17	0.435	0.455	0.435	0.445	0.445	1,272,000
2026-07-16	0.460	0.490	0.430	0.435	0.435	2,692,000
2026-07-15	0.450	0.490	0.410	0.450	0.450	4,644,000
2026-07-14	0.375	0.460	0.375	0.450	0.450	4,184,000
2026-07-13	0.400	0.405	0.350	0.385	0.385	3,744,000
2026-07-10	0.360	0.420	0.350	0.395	0.395	2,644,000
2026-07-09	0.350	0.355	0.330	0.350	0.350	1,396,000
2026-07-08	0.360	0.360	0.350	0.355	0.355	1,300,000
2026-07-07	0.355	0.365	0.340	0.355	0.355	1,324,000
2026-07-06	0.360	0.365	0.340	0.350	0.350	1,328,000
2026-07-03	0.365	0.365	0.350	0.360	0.360	1,252,000
2026-07-02	0.370	0.375	0.355	0.355	0.355	1,248,000
2026-06-30	0.370	0.375	0.365	0.370	0.370	1,384,000
2026-06-29	0.350	0.375	0.350	0.365	0.365	1,444,000
2026-06-26	0.365	0.365	0.350	0.360	0.360	1,356,000
2026-06-25	0.385	0.400	0.365	0.375	0.375	1,464,000
2026-06-24	0.405	0.405	0.375	0.385	0.385	1,392,000
2026-06-23	0.400	0.420	0.385	0.405	0.405	1,576,000
2026-06-22	0.415	0.415	0.390	0.395	0.395	1,344,000
2026-06-18	0.440	0.440	0.400	0.410	0.410	1,396,000
2026-06-17	0.425	0.425	0.410	0.420	0.420	1,376,000
2026-06-16	0.450	0.450	0.415	0.430	0.430	1,340,000
2026-06-15	0.460	0.465	0.435	0.445	0.445	1,300,000
2026-06-12	0.390	0.465	0.390	0.455	0.455	2,116,000
2026-06-11	0.395	0.395	0.385	0.390	0.390	804,000
2026-06-10	0.395	0.400	0.390	0.400	0.400	784,000
2026-06-09	0.420	0.420	0.395	0.395	0.395	1,500,000
2026-06-08	0.410	0.415	0.400	0.415	0.415	1,516,000
2026-06-05	0.430	0.435	0.410	0.415	0.415	1,268,000
2026-06-04	0.435	0.440	0.420	0.420	0.420	1,248,000
2026-06-03	0.420	0.430	0.420	0.430	0.430	1,404,000
2026-06-02	0.420	0.420	0.410	0.420	0.420	1,268,000
2026-06-01	0.410	0.435	0.410	0.420	0.420	1,304,000
2026-05-29	0.430	0.445	0.425	0.425	0.425	1,348,000
2026-05-28	0.410	0.440	0.410	0.425	0.425	1,560,000
2026-05-27	0.415	0.415	0.405	0.405	0.405	1,344,000
2026-05-26	0.415	0.430	0.410	0.420	0.420	1,512,000
2026-05-22	0.420	0.420	0.410	0.415	0.415	1,576,000
2026-05-21	0.420	0.425	0.410	0.420	0.420	1,361,374
2026-05-20	0.420	0.430	0.415	0.425	0.425	1,328,000
2026-05-19	0.425	0.430	0.425	0.425	0.425	1,612,000
2026-05-18	0.440	0.440	0.420	0.425	0.425	1,652,000
2026-05-15	0.450	0.450	0.440	0.445	0.445	1,336,000
2026-05-14	0.450	0.450	0.430	0.445	0.445	1,624,000
2026-05-13	0.495	0.495	0.445	0.455	0.455	4,212,000
2026-05-12	0.470	0.500	0.465	0.475	0.475	1,344,000
2026-05-11	0.465	0.475	0.455	0.475	0.475	1,168,000
2026-05-08	0.465	0.470	0.455	0.470	0.470	1,412,000
2026-05-07	0.465	0.470	0.450	0.470	0.470	1,352,000
2026-05-06	0.470	0.470	0.450	0.470	0.470	1,356,000
2026-05-05	0.470	0.475	0.445	0.475	0.475	1,384,000
2026-05-04	0.460	0.475	0.455	0.475	0.475	1,344,000
2026-04-30	0.465	0.465	0.460	0.460	0.460	1,244,000
2026-04-29	0.455	0.465	0.440	0.465	0.465	1,468,000

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-05	0.0317 HKD
2024-06-03	0.0338 HKD
2023-06-01	0.0247 HKD
2022-05-31	0.0239 HKD
2021-06-01	0.0065 HKD
2020-06-01	0.0234 HKD
2019-05-30	0.0225 HKD

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