Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.400	0.400	0.400	0.400	0.398	0
2023-11-13	0.400	0.400	0.400	0.400	0.398	0
2023-11-10	0.400	0.400	0.400	0.400	0.398	0
2023-11-09	0.400	0.400	0.400	0.400	0.398	0
2023-11-08	0.400	0.400	0.400	0.400	0.398	10,000
2023-11-07	0.430	0.430	0.430	0.430	0.428	3,250
2023-11-06	0.430	0.430	0.430	0.430	0.428	1,000
2023-11-03	0.430	0.430	0.430	0.430	0.428	0
2023-11-02	0.430	0.430	0.430	0.430	0.428	0
2023-11-01	0.430	0.430	0.430	0.430	0.428	2,250
2023-10-31	0.430	0.430	0.430	0.430	0.428	0
2023-10-30	0.430	0.430	0.430	0.430	0.428	0
2023-10-27	0.430	0.430	0.430	0.430	0.428	0
2023-10-26	0.430	0.430	0.430	0.430	0.428	0
2023-10-25	0.430	0.430	0.430	0.430	0.428	0
2023-10-24	0.430	0.430	0.430	0.430	0.428	0
2023-10-20	0.440	0.440	0.430	0.430	0.428	10,000
2023-10-19	0.450	0.450	0.450	0.450	0.448	0
2023-10-18	0.450	0.450	0.450	0.450	0.448	0
2023-10-17	0.450	0.450	0.450	0.450	0.448	0
2023-10-16	0.450	0.450	0.450	0.450	0.448	0
2023-10-13	0.450	0.450	0.430	0.450	0.448	35,000
2023-10-12	0.485	0.485	0.485	0.485	0.483	0
2023-10-11	0.485	0.485	0.485	0.485	0.483	750
2023-10-10	0.485	0.485	0.485	0.485	0.483	0
2023-10-09	0.485	0.485	0.485	0.485	0.483	0
2023-10-06	0.485	0.485	0.485	0.485	0.483	0
2023-10-05	0.485	0.485	0.485	0.485	0.483	1,500
2023-10-04	0.485	0.485	0.485	0.485	0.483	0
2023-10-03	0.510	0.510	0.510	0.510	0.508	0
2023-09-29	0.540	0.540	0.530	0.530	0.528	10,000
2023-09-28	0.465	0.465	0.465	0.465	0.463	0
2023-09-27	0.465	0.465	0.465	0.465	0.463	0
2023-09-26	0.465	0.465	0.465	0.465	0.463	0
2023-09-25	0.465	0.465	0.465	0.465	0.463	0
2023-09-22	0.465	0.465	0.465	0.465	0.463	0
2023-09-21	0.465	0.465	0.465	0.465	0.463	0
2023-09-20	0.470	0.470	0.470	0.470	0.468	0
2023-09-19	0.470	0.470	0.470	0.470	0.468	0
2023-09-18	0.480	0.480	0.470	0.470	0.468	15,000
2023-09-15	0.485	0.485	0.480	0.480	0.478	5,000
2023-09-14	0.475	0.475	0.475	0.475	0.473	0
2023-09-13	0.450	0.490	0.425	0.475	0.473	85,000
2023-09-12	0.510	0.510	0.460	0.490	0.488	80,000
2023-09-11	0.480	0.520	0.480	0.520	0.518	20,000
2023-09-07	0.510	0.510	0.485	0.485	0.483	30,000
2023-09-06	0.520	0.580	0.500	0.560	0.558	140,000
2023-09-05	0.590	0.590	0.590	0.590	0.588	250
2023-09-04	0.590	0.590	0.590	0.590	0.588	0
2023-08-31	0.600	0.600	0.520	0.590	0.588	645,000
2023-08-30	0.620	0.620	0.580	0.590	0.588	1,240,000
2023-08-29	0.620	0.630	0.600	0.630	0.627	150,000
2023-08-28	0.650	0.670	0.590	0.670	0.667	125,000
2023-08-25	0.660	0.660	0.660	0.660	0.657	0
2023-08-24	0.690	0.700	0.650	0.650	0.647	100,000
2023-08-23	0.600	0.620	0.550	0.620	0.617	112,500
2023-08-22	0.640	0.640	0.640	0.640	0.637	0
2023-08-21	0.640	0.640	0.640	0.640	0.637	1,000
2023-08-18	0.640	0.640	0.640	0.640	0.637	0
2023-08-17	0.640	0.640	0.640	0.640	0.637	5,000

← NewerPage 13 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.