Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.420	0.420	0.420	0.420	0.420	0
2024-08-07	0.435	0.435	0.435	0.435	0.435	0
2024-08-06	0.435	0.435	0.435	0.435	0.435	0
2024-08-05	0.435	0.435	0.435	0.435	0.435	0
2024-08-02	0.445	0.445	0.445	0.445	0.445	0
2024-08-01	0.445	0.445	0.445	0.445	0.445	0
2024-07-31	0.445	0.445	0.445	0.445	0.445	0
2024-07-30	0.455	0.455	0.455	0.455	0.455	0
2024-07-29	0.455	0.455	0.455	0.455	0.455	0
2024-07-26	0.455	0.455	0.455	0.455	0.455	0
2024-07-25	0.480	0.480	0.455	0.455	0.455	120,000
2024-07-24	0.385	0.385	0.385	0.385	0.385	1,750
2024-07-23	0.385	0.385	0.385	0.385	0.385	0
2024-07-22	0.385	0.385	0.385	0.385	0.385	0
2024-07-19	0.385	0.385	0.385	0.385	0.385	0
2024-07-18	0.385	0.385	0.385	0.385	0.385	0
2024-07-17	0.385	0.385	0.385	0.385	0.385	0
2024-07-16	0.385	0.385	0.385	0.385	0.385	0
2024-07-15	0.385	0.385	0.385	0.385	0.385	0
2024-07-12	0.385	0.385	0.385	0.385	0.385	2,000
2024-07-11	0.385	0.385	0.385	0.385	0.385	0
2024-07-10	0.385	0.385	0.385	0.385	0.385	0
2024-07-09	0.385	0.385	0.385	0.385	0.385	0
2024-07-08	0.385	0.385	0.385	0.385	0.385	80,000
2024-07-05	0.395	0.450	0.370	0.385	0.385	6,654,500
2024-07-04	0.370	0.370	0.370	0.370	0.370	0
2024-07-03	0.370	0.370	0.370	0.370	0.370	0
2024-07-02	0.370	0.370	0.370	0.370	0.370	0
2024-06-28	0.380	0.400	0.360	0.370	0.370	609,034
2024-06-27	0.360	0.360	0.360	0.360	0.360	0
2024-06-26	0.335	0.360	0.335	0.360	0.360	765,000
2024-06-25	0.330	0.330	0.330	0.330	0.330	25,000
2024-06-24	0.340	0.340	0.325	0.330	0.330	102,000
2024-06-21	0.345	0.360	0.340	0.360	0.360	84,500
2024-06-20	0.390	0.390	0.390	0.390	0.390	0
2024-06-19	0.390	0.390	0.390	0.390	0.390	0
2024-06-18	0.390	0.390	0.390	0.390	0.390	0
2024-06-17	0.400	0.440	0.400	0.440	0.440	10,000
2024-06-14	0.370	0.390	0.370	0.385	0.385	35,000
2024-06-13	0.345	0.345	0.345	0.345	0.345	500
2024-06-12	0.340	0.345	0.330	0.345	0.345	75,000
2024-06-11	0.365	0.365	0.355	0.360	0.360	30,000
2024-06-07	0.380	0.385	0.380	0.380	0.380	10,000
2024-06-06	0.385	0.385	0.385	0.385	0.385	0
2024-06-05	0.390	0.390	0.390	0.390	0.390	1,500
2024-06-04	0.395	0.395	0.395	0.395	0.395	0
2024-06-03	0.365	0.400	0.355	0.395	0.395	60,000
2024-05-31	0.370	0.410	0.350	0.410	0.410	605,000
2024-05-30	0.355	0.450	0.355	0.415	0.415	2,250,000
2024-05-29	0.355	0.355	0.355	0.355	0.355	0
2024-05-28	0.375	0.400	0.350	0.355	0.355	186,750
2024-05-27	0.350	0.380	0.310	0.380	0.380	1,381,000
2024-05-24	0.360	0.365	0.360	0.365	0.365	20,000
2024-05-23	0.375	0.375	0.375	0.375	0.375	0
2024-05-22	0.375	0.375	0.375	0.375	0.375	5,000
2024-05-21	0.375	0.375	0.375	0.375	0.375	10,000
2024-05-20	0.360	0.365	0.360	0.365	0.365	6,000
2024-05-17	0.385	0.385	0.385	0.385	0.385	0
2024-05-16	0.385	0.385	0.385	0.385	0.385	40,000
2024-05-14	0.385	0.385	0.385	0.385	0.385	1,000

← NewerPage 10 of 21 · 1,232 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.