Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.315	0.315	0.315	0.315	0.314	0
2024-02-08	0.315	0.315	0.315	0.315	0.314	0
2024-02-07	0.315	0.315	0.315	0.315	0.314	0
2024-02-06	0.310	0.310	0.310	0.310	0.309	0
2024-02-05	0.305	0.305	0.305	0.305	0.304	5,000
2024-02-02	0.305	0.315	0.300	0.315	0.314	30,000
2024-02-01	0.370	0.370	0.370	0.370	0.369	0
2024-01-31	0.370	0.370	0.370	0.370	0.369	0
2024-01-30	0.370	0.370	0.370	0.370	0.369	0
2024-01-29	0.370	0.370	0.370	0.370	0.369	0
2024-01-26	0.370	0.370	0.370	0.370	0.369	0
2024-01-25	0.370	0.370	0.370	0.370	0.369	0
2024-01-24	0.370	0.370	0.370	0.370	0.369	0
2024-01-23	0.370	0.370	0.370	0.370	0.369	0
2024-01-22	0.370	0.370	0.370	0.370	0.369	0
2024-01-19	0.370	0.370	0.370	0.370	0.369	0
2024-01-18	0.340	0.370	0.340	0.370	0.369	10,500
2024-01-17	0.350	0.350	0.350	0.350	0.349	2,500
2024-01-16	0.365	0.380	0.365	0.380	0.378	30,000
2024-01-15	0.350	0.395	0.350	0.395	0.393	5,000
2024-01-12	0.400	0.400	0.400	0.400	0.398	25,000
2024-01-11	0.390	0.390	0.390	0.390	0.388	750
2024-01-10	0.390	0.390	0.390	0.390	0.388	0
2024-01-09	0.385	0.385	0.385	0.385	0.383	15,000
2024-01-08	0.360	0.385	0.360	0.385	0.383	15,000
2024-01-05	0.420	0.420	0.420	0.420	0.418	0
2024-01-04	0.390	0.435	0.390	0.435	0.433	30,000
2024-01-03	0.430	0.430	0.430	0.430	0.428	0
2024-01-02	0.430	0.430	0.430	0.430	0.428	0
2023-12-29	0.430	0.430	0.430	0.430	0.428	0
2023-12-28	0.440	0.440	0.440	0.440	0.438	0
2023-12-27	0.445	0.445	0.445	0.445	0.443	0
2023-12-22	0.445	0.445	0.445	0.445	0.443	0
2023-12-21	0.445	0.445	0.445	0.445	0.443	0
2023-12-20	0.445	0.445	0.445	0.445	0.443	0
2023-12-19	0.445	0.445	0.445	0.445	0.443	0
2023-12-18	0.445	0.445	0.445	0.445	0.443	0
2023-12-15	0.365	0.460	0.365	0.445	0.443	19,000
2023-12-14	0.360	0.365	0.360	0.365	0.364	10,000
2023-12-13	0.380	0.380	0.380	0.380	0.378	500
2023-12-12	0.380	0.380	0.380	0.380	0.378	0
2023-12-11	0.315	0.380	0.300	0.380	0.378	54,750
2023-12-08	0.405	0.405	0.405	0.405	0.403	0
2023-12-07	0.345	0.405	0.330	0.405	0.403	110,000
2023-12-06	0.400	0.400	0.400	0.400	0.398	0
2023-12-05	0.295	0.400	0.295	0.400	0.398	20,000
2023-12-04	0.410	0.410	0.410	0.410	0.408	0
2023-12-01	0.410	0.410	0.410	0.410	0.408	0
2023-11-30	0.410	0.410	0.410	0.410	0.408	0
2023-11-29	0.410	0.410	0.410	0.410	0.408	0
2023-11-28	0.410	0.410	0.410	0.410	0.408	0
2023-11-27	0.410	0.410	0.410	0.410	0.408	0
2023-11-24	0.410	0.410	0.410	0.410	0.408	0
2023-11-23	0.410	0.410	0.410	0.410	0.408	5,000
2023-11-22	0.405	0.405	0.405	0.405	0.403	0
2023-11-21	0.405	0.405	0.405	0.405	0.403	1,500
2023-11-20	0.395	0.405	0.395	0.405	0.403	15,500
2023-11-17	0.400	0.400	0.400	0.400	0.398	0
2023-11-16	0.400	0.400	0.400	0.400	0.398	0
2023-11-15	0.400	0.400	0.400	0.400	0.398	0

← NewerPage 12 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.