Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.017	0.018	0.017	0.018	0.018	1,792,000
2026-04-28	0.016	0.017	0.016	0.017	0.017	5,624,000
2026-04-27	0.017	0.017	0.015	0.015	0.015	7,084,000
2026-04-24	0.018	0.018	0.016	0.017	0.017	1,488,000
2026-04-23	0.017	0.017	0.016	0.017	0.017	2,836,000
2026-04-22	0.018	0.018	0.016	0.018	0.018	8,656,000
2026-04-21	0.018	0.019	0.018	0.018	0.018	2,040,000
2026-04-20	0.018	0.018	0.017	0.018	0.018	2,524,000
2026-04-17	0.018	0.020	0.018	0.018	0.018	156,000
2026-04-16	0.018	0.020	0.018	0.018	0.018	156,000
2026-04-15	0.019	0.019	0.018	0.018	0.018	44,000
2026-04-14	0.018	0.020	0.018	0.020	0.020	760,000
2026-04-13	0.017	0.017	0.017	0.017	0.017	0
2026-04-10	0.018	0.018	0.017	0.017	0.017	297,000
2026-04-09	0.019	0.019	0.018	0.018	0.018	1,932,000
2026-04-08	0.018	0.018	0.018	0.018	0.018	752,000
2026-04-02	0.018	0.018	0.017	0.017	0.017	1,180,000
2026-04-01	0.018	0.018	0.018	0.018	0.018	0
2026-03-31	0.018	0.018	0.018	0.018	0.018	28,000
2026-03-30	0.018	0.018	0.018	0.018	0.018	16,000
2026-03-27	0.018	0.019	0.018	0.019	0.019	820,000
2026-03-26	0.018	0.018	0.018	0.018	0.018	328,000
2026-03-25	0.020	0.020	0.019	0.019	0.019	360,000
2026-03-24	0.018	0.021	0.018	0.020	0.020	292,000
2026-03-23	0.019	0.019	0.018	0.018	0.018	960,000
2026-03-20	0.019	0.019	0.018	0.019	0.019	788,000
2026-03-19	0.018	0.018	0.018	0.018	0.018	432,000
2026-03-18	0.019	0.019	0.018	0.018	0.018	252,000
2026-03-17	0.018	0.019	0.018	0.019	0.019	116,000
2026-03-16	0.018	0.019	0.017	0.019	0.019	0
2026-03-13	0.019	0.019	0.019	0.019	0.019	0
2026-03-12	0.018	0.019	0.017	0.019	0.019	1,696,000
2026-03-11	0.019	0.019	0.019	0.019	0.019	0
2026-03-10	0.019	0.019	0.019	0.019	0.019	0
2026-03-09	0.019	0.019	0.019	0.019	0.019	0
2026-03-06	0.019	0.019	0.019	0.019	0.019	60,000
2026-03-05	0.020	0.020	0.019	0.019	0.019	52,000
2026-03-04	0.019	0.019	0.019	0.019	0.019	1,204,000
2026-03-03	0.019	0.019	0.018	0.019	0.019	3,532,000
2026-03-02	0.022	0.022	0.019	0.020	0.020	2,136,000
2026-02-27	0.020	0.021	0.020	0.021	0.021	895,555
2026-02-26	0.020	0.020	0.019	0.020	0.020	966,666
2026-02-25	0.021	0.022	0.020	0.020	0.020	4,252,000
2026-02-24	0.019	0.027	0.019	0.020	0.020	20,316,000
2026-02-23	0.020	0.020	0.020	0.020	0.020	724,000
2026-02-20	0.019	0.020	0.019	0.020	0.020	168,000
2026-02-16	0.020	0.020	0.020	0.020	0.020	180,000
2026-02-13	0.019	0.019	0.019	0.019	0.019	4,000
2026-02-12	0.025	0.025	0.019	0.019	0.019	14,572,000
2026-02-11	0.026	0.026	0.026	0.026	0.026	4,000
2026-02-10	0.026	0.028	0.026	0.026	0.026	380,000
2026-02-09	0.025	0.025	0.025	0.025	0.025	276,000
2026-02-06	0.026	0.026	0.026	0.026	0.026	5,778
2026-02-05	0.026	0.026	0.022	0.026	0.026	44,000
2026-02-04	0.026	0.026	0.026	0.026	0.026	0
2026-02-03	0.023	0.028	0.023	0.026	0.026	1,113,333
2026-02-02	0.025	0.029	0.023	0.026	0.026	2,301,777
2026-01-30	0.024	0.026	0.021	0.025	0.025	3,516,000
2026-01-29	0.019	0.024	0.019	0.024	0.024	7,892,000
2026-01-28	0.018	0.018	0.018	0.018	0.018	12,000

← NewerPage 3 of 21 · 1,230 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.