Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.019	0.019	0.018	0.018	0.018	216,000
2026-01-26	0.019	0.019	0.018	0.019	0.019	128,000
2026-01-23	0.018	0.019	0.018	0.019	0.019	660,000
2026-01-22	0.019	0.019	0.018	0.018	0.018	36,000
2026-01-21	0.018	0.018	0.017	0.018	0.018	9,633,333
2026-01-20	0.019	0.019	0.018	0.018	0.018	64,000
2026-01-19	0.019	0.019	0.018	0.018	0.018	1,348,444
2026-01-16	0.018	0.020	0.018	0.019	0.019	152,000
2026-01-15	0.020	0.020	0.018	0.018	0.018	28,000
2026-01-14	0.018	0.019	0.018	0.019	0.019	750,800
2026-01-13	0.019	0.020	0.019	0.020	0.020	2,468,000
2026-01-12	0.020	0.020	0.019	0.019	0.019	125,200
2026-01-09	0.019	0.021	0.019	0.021	0.021	85,000
2026-01-08	0.021	0.021	0.021	0.021	0.021	0
2026-01-07	0.019	0.022	0.019	0.022	0.022	263,555
2026-01-06	0.019	0.021	0.019	0.021	0.021	2,001,333
2026-01-05	0.019	0.019	0.019	0.019	0.019	0
2026-01-02	0.019	0.019	0.019	0.019	0.019	0
2025-12-31	0.019	0.020	0.019	0.019	0.019	48,000
2025-12-30	0.020	0.022	0.020	0.020	0.020	814,702
2025-12-29	0.020	0.022	0.020	0.022	0.022	200,000
2025-12-24	0.020	0.021	0.020	0.020	0.020	296,000
2025-12-23	0.019	0.020	0.019	0.020	0.020	712,000
2025-12-22	0.019	0.020	0.019	0.020	0.020	2,996,000
2025-12-19	0.021	0.021	0.019	0.020	0.020	668,000
2025-12-18	0.022	0.022	0.022	0.022	0.022	100,000
2025-12-17	0.021	0.022	0.021	0.022	0.022	564,000
2025-12-16	0.025	0.025	0.021	0.021	0.021	7,172,000
2025-12-15	0.021	0.032	0.021	0.025	0.025	18,596,000
2025-12-12	0.019	0.019	0.019	0.019	0.019	272,000
2025-12-11	0.019	0.019	0.019	0.019	0.019	24,348,000
2025-12-10	0.019	0.019	0.019	0.019	0.019	0
2025-12-09	0.019	0.019	0.019	0.019	0.019	804,000
2025-12-08	0.019	0.019	0.019	0.019	0.019	0
2025-12-05	0.019	0.019	0.019	0.019	0.019	0
2025-12-04	0.018	0.019	0.018	0.019	0.019	320,000
2025-12-03	0.020	0.020	0.018	0.018	0.018	1,472,000
2025-12-02	0.019	0.019	0.019	0.019	0.019	400,000
2025-12-01	0.019	0.019	0.019	0.019	0.019	0
2025-11-28	0.019	0.019	0.019	0.019	0.019	72,000
2025-11-27	0.019	0.019	0.019	0.019	0.019	0
2025-11-26	0.019	0.019	0.019	0.019	0.019	8,000
2025-11-25	0.019	0.019	0.019	0.019	0.019	0
2025-11-24	0.019	0.019	0.019	0.019	0.019	20,000
2025-11-21	0.020	0.020	0.019	0.019	0.019	8,000
2025-11-20	0.020	0.020	0.020	0.020	0.020	116,000
2025-11-19	0.020	0.021	0.020	0.020	0.020	72,000
2025-11-18	0.021	0.021	0.020	0.020	0.020	112,000
2025-11-17	0.021	0.022	0.021	0.022	0.022	800,000
2025-11-14	0.020	0.020	0.020	0.020	0.020	64,000
2025-11-13	0.019	0.020	0.019	0.020	0.020	1,376,000
2025-11-12	0.020	0.020	0.020	0.020	0.020	64,000
2025-11-11	0.021	0.021	0.019	0.020	0.020	1,012,000
2025-11-10	0.021	0.021	0.020	0.021	0.021	800,000
2025-11-07	0.021	0.021	0.021	0.021	0.021	0
2025-11-06	0.021	0.022	0.021	0.021	0.021	1,112,000
2025-11-05	0.021	0.021	0.021	0.021	0.021	0
2025-11-04	0.021	0.021	0.021	0.021	0.021	24,000
2025-11-03	0.022	0.022	0.022	0.022	0.022	0
2025-10-31	0.021	0.023	0.021	0.022	0.022	192,000

← NewerPage 4 of 5 · 247 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.