Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.620	0.680	0.620	0.680	0.677	10,000
2023-08-15	0.600	0.650	0.500	0.650	0.647	3,141,500
2023-08-14	0.570	0.570	0.570	0.570	0.568	0
2023-08-11	0.530	0.590	0.500	0.570	0.568	55,000
2023-08-10	0.580	0.580	0.580	0.580	0.578	0
2023-08-09	0.580	0.580	0.580	0.580	0.578	0
2023-08-08	0.580	0.580	0.580	0.580	0.578	0
2023-08-07	0.580	0.580	0.580	0.580	0.578	0
2023-08-04	0.580	0.580	0.580	0.580	0.578	0
2023-08-03	0.580	0.580	0.570	0.580	0.578	35,000
2023-08-02	0.580	0.580	0.580	0.580	0.578	5,000
2023-08-01	0.610	0.610	0.610	0.610	0.608	0
2023-07-31	0.610	0.610	0.610	0.610	0.608	0
2023-07-28	0.590	0.610	0.590	0.610	0.608	50,000
2023-07-27	0.680	0.680	0.600	0.660	0.657	163,750
2023-07-26	0.680	0.680	0.680	0.680	0.677	0
2023-07-25	0.480	0.700	0.475	0.690	0.687	150,750
2023-07-24	0.650	0.650	0.650	0.650	0.647	30,000
2023-07-21	0.600	0.640	0.600	0.640	0.637	10,000
2023-07-20	0.630	0.630	0.630	0.630	0.627	0
2023-07-19	0.640	0.640	0.640	0.640	0.637	0
2023-07-18	0.600	0.660	0.600	0.650	0.647	10,000
2023-07-14	0.550	0.670	0.550	0.670	0.667	55,000
2023-07-13	0.570	0.570	0.570	0.570	0.568	2,000
2023-07-12	0.590	0.590	0.590	0.590	0.588	2,500
2023-07-11	0.590	0.590	0.590	0.590	0.588	1,250
2023-07-10	0.590	0.590	0.590	0.590	0.588	0
2023-07-07	0.590	0.590	0.590	0.590	0.588	0
2023-07-06	0.590	0.590	0.590	0.590	0.588	0
2023-07-05	0.590	0.590	0.590	0.590	0.588	0
2023-07-04	0.590	0.590	0.580	0.590	0.588	40,000
2023-07-03	0.640	0.640	0.640	0.640	0.637	0
2023-06-30	0.640	0.640	0.640	0.640	0.637	0
2023-06-29	0.640	0.640	0.640	0.640	0.637	0
2023-06-28	0.630	0.640	0.630	0.640	0.637	10,000
2023-06-27	0.680	0.680	0.680	0.680	0.677	0
2023-06-26	0.680	0.680	0.680	0.680	0.677	0
2023-06-23	0.680	0.680	0.680	0.680	0.677	0
2023-06-21	0.600	0.690	0.600	0.690	0.687	15,500
2023-06-20	0.690	0.690	0.690	0.690	0.687	0
2023-06-19	0.700	0.700	0.700	0.700	0.697	0
2023-06-16	0.670	0.750	0.620	0.750	0.747	62,500
2023-06-15	0.530	0.700	0.530	0.670	0.667	40,000
2023-06-14	0.620	0.680	0.500	0.600	0.598	75,000
2023-06-13	0.650	0.700	0.620	0.620	0.617	35,500
2023-06-12	0.490	0.560	0.490	0.550	0.548	90,000
2023-06-09	0.460	0.510	0.440	0.510	0.508	84,000
2023-06-08	0.440	0.440	0.440	0.440	0.438	5,000
2023-06-07	0.380	0.465	0.375	0.440	0.438	185,750
2023-06-06	0.425	0.425	0.425	0.425	0.423	10,000
2023-06-05	0.370	0.405	0.370	0.400	0.398	80,000
2023-06-02	0.415	0.425	0.370	0.425	0.423	60,000
2023-06-01	0.365	0.385	0.340	0.385	0.383	220,000
2023-05-31	0.365	0.390	0.365	0.385	0.383	85,000
2023-05-30	0.385	0.385	0.335	0.385	0.383	109,250
2023-05-29	0.500	0.500	0.325	0.385	0.383	1,590,000
2023-05-25	0.255	0.500	0.250	0.435	0.433	4,022,250
2023-05-24	0.195	0.223	0.195	0.223	0.222	52,500
2023-05-23	0.213	0.213	0.213	0.213	0.212	0
2023-05-22	0.202	0.211	0.202	0.211	0.210	15,000

← NewerPage 14 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.