Kingworld Medicines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.600	0.610	0.560	0.590	0.590	1,272,000
2026-01-26	0.560	0.650	0.550	0.600	0.600	2,732,000
2026-01-23	0.520	0.540	0.520	0.540	0.540	2,244,000
2026-01-22	0.510	0.520	0.510	0.520	0.520	856,000
2026-01-21	0.510	0.520	0.500	0.520	0.520	816,000
2026-01-20	0.500	0.510	0.500	0.510	0.510	1,008,000
2026-01-19	0.500	0.510	0.495	0.510	0.510	928,000
2026-01-16	0.500	0.510	0.500	0.510	0.510	548,000
2026-01-15	0.500	0.500	0.495	0.500	0.500	696,000
2026-01-14	0.495	0.510	0.495	0.510	0.510	872,000
2026-01-13	0.520	0.520	0.500	0.500	0.500	2,812,000
2026-01-12	0.530	0.530	0.520	0.530	0.530	1,296,000
2026-01-09	0.530	0.530	0.520	0.520	0.520	840,000
2026-01-08	0.530	0.540	0.520	0.520	0.520	1,256,000
2026-01-07	0.530	0.530	0.520	0.520	0.520	820,000
2026-01-06	0.530	0.530	0.520	0.520	0.520	816,000
2026-01-05	0.530	0.530	0.520	0.520	0.520	860,000
2026-01-02	0.530	0.530	0.520	0.530	0.530	984,000
2025-12-31	0.530	0.530	0.520	0.520	0.520	868,000
2025-12-30	0.540	0.540	0.520	0.520	0.520	772,000
2025-12-29	0.530	0.530	0.520	0.530	0.530	780,000
2025-12-24	0.530	0.530	0.520	0.530	0.530	668,000
2025-12-23	0.540	0.540	0.520	0.540	0.540	760,000
2025-12-22	0.540	0.550	0.520	0.540	0.540	848,000
2025-12-19	0.540	0.540	0.520	0.540	0.540	720,000
2025-12-18	0.520	0.540	0.510	0.540	0.540	1,280,000
2025-12-17	0.510	0.520	0.510	0.510	0.510	1,168,000
2025-12-16	0.510	0.520	0.510	0.510	0.510	872,000
2025-12-15	0.520	0.520	0.510	0.520	0.520	792,000
2025-12-12	0.510	0.530	0.510	0.530	0.530	904,000
2025-12-11	0.540	0.540	0.510	0.510	0.510	1,128,000
2025-12-10	0.540	0.540	0.530	0.540	0.540	1,008,000
2025-12-09	0.540	0.540	0.510	0.540	0.540	900,000
2025-12-08	0.550	0.560	0.540	0.550	0.550	940,000
2025-12-05	0.540	0.560	0.540	0.540	0.540	836,000
2025-12-04	0.540	0.550	0.530	0.540	0.540	744,000
2025-12-03	0.550	0.550	0.540	0.540	0.540	764,000
2025-12-02	0.530	0.550	0.530	0.550	0.550	916,000
2025-12-01	0.520	0.540	0.520	0.530	0.530	1,052,000
2025-11-28	0.520	0.520	0.510	0.510	0.510	828,000
2025-11-27	0.520	0.530	0.510	0.510	0.510	812,000
2025-11-26	0.510	0.530	0.510	0.530	0.530	1,052,000
2025-11-25	0.500	0.520	0.500	0.520	0.520	1,036,000
2025-11-24	0.495	0.510	0.495	0.510	0.510	1,072,000
2025-11-21	0.500	0.500	0.480	0.495	0.495	864,000
2025-11-20	0.510	0.510	0.495	0.500	0.500	1,244,000
2025-11-19	0.510	0.510	0.500	0.510	0.510	964,000
2025-11-18	0.520	0.520	0.510	0.510	0.510	980,000
2025-11-17	0.520	0.520	0.510	0.510	0.510	940,000
2025-11-14	0.520	0.520	0.510	0.510	0.510	932,000
2025-11-13	0.520	0.530	0.510	0.520	0.520	952,000
2025-11-12	0.520	0.530	0.520	0.520	0.520	880,000
2025-11-11	0.530	0.530	0.520	0.520	0.520	1,124,000
2025-11-10	0.530	0.530	0.520	0.530	0.530	1,100,000
2025-11-07	0.530	0.530	0.520	0.520	0.520	1,356,000
2025-11-06	0.530	0.530	0.520	0.520	0.520	916,000
2025-11-05	0.530	0.530	0.520	0.520	0.520	1,084,000
2025-11-04	0.530	0.530	0.510	0.530	0.530	920,000
2025-11-03	0.530	0.530	0.520	0.530	0.530	872,000
2025-10-31	0.520	0.540	0.520	0.530	0.530	1,248,000

← NewerPage 4 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.