Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.400	0.400	0.385	0.385	0.385	83,000
2024-05-10	0.400	0.400	0.380	0.390	0.390	35,000
2024-05-09	0.410	0.410	0.410	0.410	0.410	10,750
2024-05-08	0.380	0.400	0.380	0.400	0.400	47,000
2024-05-07	0.380	0.380	0.380	0.380	0.380	1,250
2024-05-06	0.380	0.380	0.380	0.380	0.380	1,000
2024-05-03	0.370	0.380	0.370	0.380	0.380	6,000
2024-05-02	0.390	0.390	0.380	0.380	0.380	24,000
2024-04-30	0.390	0.390	0.390	0.390	0.390	50,000
2024-04-29	0.385	0.385	0.385	0.385	0.385	5,000
2024-04-26	0.380	0.380	0.380	0.380	0.380	0
2024-04-25	0.380	0.380	0.380	0.380	0.380	26,000
2024-04-24	0.375	0.375	0.330	0.375	0.375	32,500
2024-04-23	0.390	0.400	0.390	0.395	0.395	76,500
2024-04-22	0.375	0.390	0.375	0.390	0.390	9,000
2024-04-19	0.400	0.400	0.400	0.400	0.400	1,250
2024-04-18	0.375	0.400	0.375	0.400	0.400	230,750
2024-04-17	0.375	0.385	0.370	0.385	0.385	90,000
2024-04-16	0.400	0.435	0.385	0.385	0.385	42,000
2024-04-15	0.380	0.400	0.360	0.400	0.400	142,750
2024-04-12	0.400	0.400	0.400	0.400	0.400	35,500
2024-04-11	0.400	0.400	0.400	0.400	0.400	20,000
2024-04-10	0.400	0.400	0.400	0.400	0.400	50,000
2024-04-09	0.405	0.405	0.400	0.400	0.400	35,000
2024-04-08	0.400	0.400	0.400	0.400	0.400	0
2024-04-05	0.400	0.400	0.400	0.400	0.400	60,000
2024-04-03	0.405	0.405	0.385	0.385	0.385	79,500
2024-04-02	0.405	0.405	0.405	0.405	0.405	0
2024-03-28	0.405	0.405	0.405	0.405	0.405	7,500
2024-03-27	0.405	0.405	0.405	0.405	0.403	9,000
2024-03-26	0.400	0.410	0.395	0.400	0.398	231,750
2024-03-25	0.440	0.440	0.390	0.390	0.388	120,000
2024-03-22	0.380	0.445	0.380	0.440	0.438	20,000
2024-03-21	0.400	0.400	0.400	0.400	0.398	0
2024-03-20	0.400	0.400	0.400	0.400	0.398	8,000
2024-03-19	0.435	0.520	0.400	0.455	0.453	45,500
2024-03-18	0.435	0.435	0.435	0.435	0.433	6,250
2024-03-15	0.435	0.435	0.435	0.435	0.433	5,000
2024-03-14	0.400	0.400	0.400	0.400	0.398	2,000
2024-03-13	0.400	0.400	0.400	0.400	0.398	0
2024-03-12	0.400	0.400	0.400	0.400	0.398	5,000
2024-03-11	0.380	0.380	0.380	0.380	0.378	10,000
2024-03-08	0.410	0.410	0.410	0.410	0.408	0
2024-03-07	0.375	0.410	0.375	0.410	0.408	10,000
2024-03-06	0.395	0.395	0.395	0.395	0.393	0
2024-03-05	0.425	0.425	0.425	0.425	0.423	5,500
2024-03-04	0.310	0.345	0.310	0.345	0.344	12,500
2024-03-01	0.335	0.335	0.335	0.335	0.334	5,000
2024-02-29	0.310	0.325	0.285	0.325	0.324	135,000
2024-02-28	0.315	0.315	0.315	0.315	0.314	0
2024-02-27	0.315	0.315	0.315	0.315	0.314	0
2024-02-26	0.305	0.305	0.305	0.305	0.304	5,000
2024-02-23	0.295	0.295	0.295	0.295	0.294	0
2024-02-22	0.295	0.295	0.295	0.295	0.294	0
2024-02-21	0.295	0.295	0.295	0.295	0.294	3,000
2024-02-20	0.295	0.295	0.295	0.295	0.294	30,000
2024-02-19	0.315	0.320	0.300	0.305	0.304	81,500
2024-02-16	0.320	0.320	0.320	0.320	0.319	0
2024-02-15	0.315	0.315	0.315	0.315	0.314	0
2024-02-14	0.315	0.315	0.315	0.315	0.314	0

← NewerPage 11 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.