Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.455	0.465	0.440	0.465	0.465	1,468,000
2026-04-28	0.495	0.780	0.420	0.465	0.465	4,108,000
2026-04-27	0.500	0.500	0.475	0.485	0.485	1,328,000
2026-04-24	0.480	0.500	0.470	0.500	0.500	1,284,000
2026-04-23	0.480	0.485	0.475	0.480	0.480	1,196,000
2026-04-22	0.500	0.500	0.475	0.475	0.475	1,360,000
2026-04-21	0.495	0.500	0.485	0.495	0.495	1,196,000
2026-04-20	0.475	0.500	0.475	0.495	0.495	1,204,000
2026-04-17	0.485	0.485	0.475	0.480	0.480	1,004,000
2026-04-16	0.490	0.490	0.475	0.480	0.480	928,000
2026-04-15	0.465	0.490	0.465	0.490	0.490	984,000
2026-04-14	0.480	0.480	0.470	0.470	0.470	1,024,000
2026-04-13	0.485	0.485	0.480	0.485	0.485	1,036,000
2026-04-10	0.495	0.500	0.480	0.490	0.490	1,216,000
2026-04-09	0.480	0.500	0.480	0.500	0.500	1,192,000
2026-04-08	0.485	0.485	0.475	0.480	0.480	1,100,000
2026-04-02	0.485	0.485	0.475	0.485	0.485	1,044,000
2026-04-01	0.490	0.490	0.470	0.480	0.480	1,024,000
2026-03-31	0.500	0.500	0.490	0.500	0.500	972,000
2026-03-30	0.500	0.500	0.500	0.500	0.500	856,000
2026-03-27	0.500	0.500	0.480	0.500	0.500	964,000
2026-03-26	0.500	0.500	0.495	0.500	0.500	992,000
2026-03-25	0.500	0.510	0.500	0.510	0.510	992,000
2026-03-24	0.500	0.500	0.495	0.500	0.500	960,000
2026-03-23	0.485	0.500	0.480	0.500	0.500	1,348,000
2026-03-20	0.490	0.490	0.475	0.475	0.475	1,012,000
2026-03-19	0.495	0.495	0.490	0.490	0.490	824,000
2026-03-18	0.480	0.490	0.480	0.490	0.490	960,000
2026-03-17	0.495	0.495	0.485	0.490	0.490	860,000
2026-03-16	0.500	0.500	0.485	0.495	0.495	820,000
2026-03-13	0.495	0.510	0.495	0.510	0.510	848,000
2026-03-12	0.500	0.500	0.495	0.500	0.500	776,000
2026-03-11	0.490	0.500	0.490	0.500	0.500	788,000
2026-03-10	0.500	0.500	0.495	0.500	0.500	752,000
2026-03-09	0.495	0.500	0.485	0.500	0.500	772,000
2026-03-06	0.495	0.500	0.495	0.500	0.500	672,000
2026-03-05	0.500	0.500	0.495	0.495	0.495	692,000
2026-03-04	0.500	0.500	0.490	0.500	0.500	768,000
2026-03-03	0.510	0.510	0.450	0.510	0.510	1,040,000
2026-03-02	0.510	0.510	0.500	0.510	0.510	888,000
2026-02-27	0.520	0.520	0.510	0.520	0.520	1,016,000
2026-02-26	0.520	0.520	0.520	0.520	0.520	636,000
2026-02-25	0.540	0.540	0.520	0.520	0.520	1,368,000
2026-02-24	0.540	0.540	0.530	0.530	0.530	852,000
2026-02-23	0.530	0.550	0.530	0.530	0.530	860,000
2026-02-20	0.560	0.560	0.550	0.550	0.550	912,000
2026-02-16	0.550	0.560	0.550	0.550	0.550	788,000
2026-02-13	0.550	0.550	0.540	0.550	0.550	828,000
2026-02-12	0.540	0.570	0.540	0.560	0.560	920,000
2026-02-11	0.540	0.550	0.530	0.550	0.550	796,000
2026-02-10	0.540	0.550	0.540	0.550	0.550	756,000
2026-02-09	0.540	0.550	0.540	0.550	0.550	800,000
2026-02-06	0.530	0.550	0.520	0.550	0.550	960,000
2026-02-05	0.550	0.550	0.520	0.520	0.520	936,000
2026-02-04	0.550	0.550	0.540	0.540	0.540	796,000
2026-02-03	0.550	0.550	0.540	0.540	0.540	740,000
2026-02-02	0.550	0.550	0.540	0.540	0.540	776,000
2026-01-30	0.550	0.550	0.510	0.530	0.530	980,000
2026-01-29	0.580	0.580	0.550	0.560	0.560	1,032,000
2026-01-28	0.590	0.590	0.560	0.580	0.580	812,000

← NewerPage 3 of 21 · 1,233 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.