Kingwell Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.022	0.022	0.022	0.022	0.022	0
2025-08-01	0.021	0.022	0.021	0.022	0.022	2,084,000
2025-07-31	0.020	0.022	0.020	0.021	0.021	420,000
2025-07-30	0.020	0.022	0.020	0.022	0.022	308,000
2025-07-29	0.020	0.022	0.020	0.022	0.022	124,444
2025-07-28	0.021	0.022	0.021	0.022	0.022	596,000
2025-07-25	0.022	0.022	0.022	0.022	0.022	0
2025-07-24	0.022	0.022	0.021	0.022	0.022	28,000
2025-07-23	0.021	0.022	0.020	0.021	0.021	11,848,000
2025-07-22	0.023	0.023	0.023	0.023	0.023	0
2025-07-21	0.023	0.023	0.023	0.023	0.023	200,000
2025-07-18	0.021	0.023	0.021	0.023	0.023	208,000
2025-07-17	0.024	0.024	0.022	0.024	0.024	3,448,000
2025-07-16	0.025	0.026	0.022	0.025	0.025	356,000
2025-07-15	0.025	0.025	0.022	0.025	0.025	16,000
2025-07-14	0.026	0.026	0.022	0.025	0.025	1,176,888
2025-07-11	0.025	0.027	0.024	0.025	0.025	3,940,000
2025-07-10	0.023	0.025	0.022	0.025	0.025	3,392,000
2025-07-09	0.022	0.023	0.021	0.023	0.023	776,000
2025-07-08	0.022	0.023	0.020	0.023	0.023	2,736,000
2025-07-07	0.020	0.022	0.020	0.022	0.022	308,888
2025-07-04	0.021	0.023	0.020	0.023	0.023	912,000
2025-07-03	0.022	0.023	0.021	0.023	0.023	3,976,000
2025-07-02	0.021	0.022	0.020	0.022	0.022	996,000
2025-06-30	0.019	0.021	0.018	0.021	0.021	588,000
2025-06-27	0.021	0.024	0.020	0.021	0.021	7,755,111
2025-06-26	0.024	0.024	0.024	0.024	0.024	264,000
2025-06-25	0.024	0.027	0.022	0.024	0.024	3,540,000
2025-06-24	0.022	0.024	0.021	0.022	0.022	1,948,000
2025-06-23	0.020	0.023	0.019	0.023	0.023	14,167,000
2025-06-20	0.019	0.020	0.018	0.020	0.020	1,924,000
2025-06-19	0.018	0.020	0.018	0.020	0.020	34,222
2025-06-18	0.018	0.020	0.018	0.020	0.020	44,000
2025-06-17	0.020	0.020	0.018	0.020	0.020	2,388,000
2025-06-16	0.017	0.019	0.017	0.019	0.019	476,445
2025-06-13	0.019	0.019	0.019	0.019	0.019	0
2025-06-12	0.017	0.022	0.017	0.019	0.019	1,552,000
2025-06-11	0.017	0.019	0.017	0.019	0.019	47,111
2025-06-10	0.019	0.019	0.019	0.019	0.019	64,444
2025-06-09	0.018	0.019	0.016	0.019	0.019	68,000
2025-06-06	0.017	0.019	0.017	0.019	0.019	176,000
2025-06-05	0.016	0.017	0.016	0.017	0.017	11,556
2025-06-04	0.017	0.017	0.017	0.017	0.017	160,000
2025-06-03	0.016	0.017	0.016	0.017	0.017	192,000
2025-06-02	0.019	0.019	0.019	0.019	0.019	0
2025-05-30	0.019	0.019	0.019	0.019	0.019	0
2025-05-29	0.017	0.019	0.016	0.019	0.019	2,272,000
2025-05-28	0.017	0.019	0.017	0.019	0.019	1,712,000
2025-05-27	0.019	0.019	0.019	0.019	0.019	0
2025-05-26	0.019	0.019	0.019	0.019	0.019	0
2025-05-23	0.019	0.019	0.019	0.019	0.019	16,000
2025-05-22	0.017	0.019	0.017	0.019	0.019	48,000
2025-05-21	0.019	0.019	0.018	0.019	0.019	184,000
2025-05-20	0.017	0.019	0.017	0.019	0.019	372,000
2025-05-19	0.018	0.019	0.017	0.019	0.019	268,000
2025-05-16	0.018	0.019	0.018	0.019	0.019	296,000
2025-05-15	0.018	0.019	0.017	0.019	0.019	6,640,000
2025-05-14	0.020	0.022	0.018	0.020	0.020	1,580,000
2025-05-13	0.020	0.020	0.020	0.020	0.020	0
2025-05-12	0.018	0.020	0.018	0.020	0.020	1,016,000

← NewerPage 6 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.