Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.012	0.012	0.012	0.012	0.012	8,000
2026-07-24	0.012	0.012	0.012	0.012	0.012	0
2026-07-23	0.011	0.012	0.011	0.012	0.012	372,000
2026-07-22	0.012	0.012	0.012	0.012	0.012	2,616,000
2026-07-21	0.012	0.012	0.012	0.012	0.012	0
2026-07-20	0.012	0.012	0.012	0.012	0.012	80,000
2026-07-17	0.012	0.012	0.012	0.012	0.012	0
2026-07-16	0.013	0.013	0.012	0.012	0.012	360,000
2026-07-15	0.012	0.013	0.012	0.013	0.013	844,000
2026-07-14	0.013	0.013	0.013	0.013	0.013	0
2026-07-13	0.013	0.013	0.013	0.013	0.013	0
2026-07-10	0.013	0.013	0.013	0.013	0.013	92,000
2026-07-09	0.012	0.013	0.012	0.013	0.013	568,000
2026-07-08	0.013	0.013	0.013	0.013	0.013	0
2026-07-07	0.013	0.013	0.012	0.013	0.013	1,080,000
2026-07-06	0.014	0.014	0.014	0.014	0.014	0
2026-07-03	0.014	0.014	0.014	0.014	0.014	0
2026-07-02	0.013	0.014	0.013	0.014	0.014	84,000
2026-06-30	0.013	0.013	0.013	0.013	0.013	3,036,000
2026-06-29	0.012	0.012	0.012	0.012	0.012	180,000
2026-06-26	0.012	0.013	0.012	0.013	0.013	1,085,333
2026-06-25	0.013	0.013	0.013	0.013	0.013	0
2026-06-24	0.013	0.013	0.013	0.013	0.013	0
2026-06-23	0.013	0.013	0.013	0.013	0.013	6,808,000
2026-06-22	0.014	0.014	0.014	0.014	0.014	0
2026-06-18	0.014	0.014	0.014	0.014	0.014	668,000
2026-06-17	0.013	0.015	0.013	0.015	0.015	960,000
2026-06-16	0.015	0.015	0.015	0.015	0.015	0
2026-06-15	0.015	0.015	0.015	0.015	0.015	0
2026-06-12	0.015	0.015	0.015	0.015	0.015	0
2026-06-11	0.014	0.015	0.014	0.015	0.015	308,000
2026-06-10	0.015	0.015	0.015	0.015	0.015	0
2026-06-09	0.015	0.015	0.014	0.015	0.015	2,232,000
2026-06-08	0.014	0.014	0.013	0.014	0.014	1,568,000
2026-06-05	0.014	0.014	0.014	0.014	0.014	0
2026-06-04	0.014	0.014	0.013	0.014	0.014	3,016,000
2026-06-03	0.014	0.014	0.014	0.014	0.014	188,000
2026-06-02	0.014	0.014	0.014	0.014	0.014	336,000
2026-06-01	0.015	0.015	0.014	0.015	0.015	388,000
2026-05-29	0.014	0.015	0.014	0.015	0.015	1,137,333
2026-05-28	0.015	0.015	0.015	0.015	0.015	204,000
2026-05-27	0.014	0.016	0.014	0.015	0.015	356,000
2026-05-26	0.014	0.015	0.014	0.015	0.015	1,274,222
2026-05-22	0.015	0.015	0.014	0.015	0.015	0
2026-05-21	0.015	0.015	0.014	0.015	0.015	1,632,000
2026-05-20	0.015	0.015	0.014	0.015	0.015	6,192,000
2026-05-19	0.015	0.017	0.014	0.016	0.016	9,080,000
2026-05-18	0.016	0.016	0.015	0.015	0.015	8,876,000
2026-05-15	0.017	0.019	0.016	0.018	0.018	3,824,000
2026-05-14	0.018	0.018	0.017	0.018	0.018	1,324,000
2026-05-13	0.017	0.019	0.017	0.019	0.019	872,000
2026-05-12	0.017	0.017	0.016	0.017	0.017	100,000
2026-05-11	0.018	0.018	0.016	0.017	0.017	831,555
2026-05-08	0.017	0.018	0.016	0.018	0.018	3,976,444
2026-05-07	0.017	0.018	0.017	0.018	0.018	2,404,000
2026-05-06	0.018	0.018	0.017	0.017	0.017	3,456,000
2026-05-05	0.016	0.019	0.016	0.019	0.019	5,860,000
2026-05-04	0.017	0.018	0.017	0.018	0.018	3,044,000
2026-04-30	0.017	0.018	0.017	0.018	0.018	1,792,000
2026-04-29	0.017	0.018	0.017	0.018	0.018	1,792,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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