Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.022	0.022	0.021	0.021	0.021	672,000
2025-10-28	0.022	0.022	0.022	0.022	0.022	256,000
2025-10-27	0.023	0.023	0.022	0.023	0.023	212,444
2025-10-24	0.023	0.023	0.023	0.023	0.023	0
2025-10-23	0.025	0.025	0.023	0.023	0.023	200,000
2025-10-22	0.023	0.024	0.023	0.024	0.024	152,000
2025-10-21	0.024	0.024	0.022	0.023	0.023	268,000
2025-10-20	0.024	0.025	0.024	0.024	0.024	2,216,000
2025-10-17	0.024	0.026	0.024	0.024	0.024	204,000
2025-10-16	0.024	0.025	0.024	0.024	0.024	72,000
2025-10-15	0.026	0.026	0.024	0.024	0.024	3,372,000
2025-10-14	0.024	0.027	0.024	0.027	0.027	840,000
2025-10-13	0.025	0.026	0.024	0.026	0.026	4,632,000
2025-10-10	0.025	0.026	0.025	0.026	0.026	331,111
2025-10-09	0.026	0.027	0.025	0.026	0.026	896,000
2025-10-08	0.027	0.029	0.025	0.027	0.027	9,688,000
2025-10-06	0.028	0.029	0.027	0.029	0.029	28,000
2025-10-03	0.030	0.030	0.030	0.030	0.030	440,000
2025-10-02	0.029	0.029	0.029	0.029	0.029	244,000
2025-09-30	0.027	0.029	0.026	0.029	0.029	348,888
2025-09-29	0.032	0.032	0.029	0.030	0.030	128,000
2025-09-26	0.029	0.029	0.029	0.029	0.029	0
2025-09-25	0.028	0.029	0.028	0.029	0.029	84,000
2025-09-24	0.032	0.032	0.027	0.029	0.029	360,000
2025-09-23	0.030	0.030	0.030	0.030	0.030	0
2025-09-22	0.030	0.033	0.029	0.030	0.030	1,020,000
2025-09-19	0.029	0.030	0.029	0.029	0.029	760,000
2025-09-18	0.029	0.029	0.029	0.029	0.029	0
2025-09-17	0.026	0.029	0.026	0.029	0.029	2,928,000
2025-09-16	0.030	0.031	0.026	0.028	0.028	14,916,000
2025-09-15	0.026	0.027	0.026	0.027	0.027	804,000
2025-09-12	0.027	0.028	0.025	0.026	0.026	1,624,000
2025-09-11	0.025	0.027	0.025	0.026	0.026	684,000
2025-09-10	0.026	0.027	0.025	0.027	0.027	528,000
2025-09-09	0.027	0.027	0.025	0.027	0.027	1,700,889
2025-09-08	0.026	0.027	0.024	0.026	0.026	5,568,000
2025-09-05	0.023	0.028	0.023	0.027	0.027	808,000
2025-09-04	0.024	0.026	0.024	0.026	0.026	2,636,000
2025-09-03	0.026	0.030	0.025	0.028	0.028	1,212,000
2025-09-02	0.029	0.030	0.024	0.027	0.027	1,188,000
2025-09-01	0.026	0.028	0.026	0.027	0.027	240,000
2025-08-29	0.026	0.026	0.026	0.026	0.026	40,000
2025-08-28	0.027	0.029	0.025	0.026	0.026	1,524,000
2025-08-27	0.024	0.026	0.024	0.026	0.026	2,600,000
2025-08-26	0.024	0.024	0.022	0.024	0.024	6,031,555
2025-08-25	0.023	0.024	0.023	0.024	0.024	1,176,000
2025-08-22	0.027	0.033	0.023	0.024	0.024	16,872,000
2025-08-21	0.026	0.027	0.023	0.026	0.026	552,000
2025-08-20	0.026	0.026	0.025	0.025	0.025	40,000
2025-08-19	0.023	0.025	0.023	0.025	0.025	648,000
2025-08-18	0.025	0.026	0.025	0.025	0.025	360,000
2025-08-15	0.024	0.027	0.023	0.026	0.026	4,884,000
2025-08-14	0.022	0.024	0.021	0.024	0.024	3,031,556
2025-08-13	0.020	0.023	0.020	0.023	0.023	2,600,000
2025-08-12	0.020	0.022	0.020	0.022	0.022	164,000
2025-08-11	0.021	0.022	0.021	0.022	0.022	204,000
2025-08-08	0.022	0.022	0.022	0.022	0.022	0
2025-08-07	0.022	0.022	0.022	0.022	0.022	228,000
2025-08-06	0.020	0.022	0.020	0.022	0.022	24,000
2025-08-05	0.022	0.022	0.022	0.022	0.022	220,000

← NewerPage 5 of 21 · 1,229 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.