Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.218	0.233	0.218	0.223	0.222	55,000
2023-05-18	0.227	0.227	0.227	0.227	0.226	0
2023-05-17	0.228	0.228	0.228	0.228	0.227	0
2023-05-16	0.200	0.228	0.199	0.228	0.227	84,000
2023-05-15	0.225	0.250	0.185	0.209	0.208	395,000
2023-05-12	0.214	0.247	0.202	0.210	0.209	789,500
2023-05-11	0.248	0.248	0.248	0.248	0.247	0
2023-05-10	0.248	0.248	0.248	0.248	0.247	0
2023-05-09	0.231	0.250	0.210	0.250	0.249	498,500
2023-05-08	0.260	0.270	0.244	0.245	0.244	546,500
2023-05-05	0.305	0.305	0.305	0.305	0.304	0
2023-05-04	0.305	0.305	0.305	0.305	0.304	0
2023-05-03	0.290	0.310	0.280	0.305	0.304	132,500
2023-05-02	0.340	0.340	0.340	0.340	0.339	0
2023-04-28	0.310	0.340	0.310	0.340	0.339	25,000
2023-04-27	0.345	0.345	0.345	0.345	0.344	0
2023-04-26	0.350	0.350	0.350	0.350	0.349	0
2023-04-25	0.355	0.355	0.355	0.355	0.354	0
2023-04-24	0.355	0.355	0.355	0.355	0.354	0
2023-04-21	0.355	0.355	0.355	0.355	0.354	0
2023-04-20	0.355	0.355	0.355	0.355	0.354	0
2023-04-19	0.355	0.355	0.355	0.355	0.354	0
2023-04-18	0.355	0.355	0.355	0.355	0.354	10,000
2023-04-17	0.360	0.360	0.360	0.360	0.359	0
2023-04-14	0.365	0.365	0.365	0.365	0.364	0
2023-04-13	0.365	0.365	0.365	0.365	0.364	0
2023-04-12	0.365	0.365	0.365	0.365	0.364	10,000
2023-04-11	0.365	0.365	0.365	0.365	0.364	0
2023-04-06	0.365	0.365	0.365	0.365	0.364	1,000
2023-04-04	0.365	0.365	0.365	0.365	0.364	0
2023-04-03	0.365	0.365	0.365	0.365	0.364	0
2023-03-31	0.365	0.365	0.365	0.365	0.364	0
2023-03-30	0.365	0.365	0.365	0.365	0.364	0
2023-03-29	0.375	0.375	0.345	0.365	0.364	15,000
2023-03-28	0.370	0.370	0.370	0.370	0.369	5,000
2023-03-27	0.380	0.380	0.380	0.380	0.378	1,000
2023-03-24	0.425	0.425	0.400	0.420	0.418	95,500
2023-03-23	0.480	0.480	0.480	0.480	0.478	0
2023-03-22	0.480	0.480	0.480	0.480	0.478	0
2023-03-21	0.480	0.480	0.480	0.480	0.478	3,500
2023-03-20	0.455	0.480	0.450	0.480	0.478	30,750
2023-03-17	0.520	0.520	0.520	0.520	0.518	3,000
2023-03-16	0.520	0.520	0.520	0.520	0.518	0
2023-03-15	0.520	0.520	0.520	0.520	0.518	250
2023-03-14	0.520	0.520	0.520	0.520	0.518	0
2023-03-13	0.520	0.520	0.520	0.520	0.518	0
2023-03-10	0.520	0.600	0.520	0.520	0.518	12,000
2023-03-09	0.465	0.480	0.465	0.480	0.478	6,750
2023-03-08	0.445	0.490	0.445	0.480	0.478	21,000
2023-03-07	0.520	0.520	0.520	0.520	0.518	0
2023-03-06	0.520	0.520	0.520	0.520	0.518	0
2023-03-03	0.500	0.540	0.500	0.520	0.518	28,000
2023-03-02	0.420	0.495	0.420	0.495	0.493	116,250
2023-03-01	0.570	0.570	0.570	0.570	0.568	10,000
2023-02-28	0.027	0.028	0.027	0.027	0.538	370,000
2023-02-27	0.030	0.030	0.028	0.028	0.558	235,000
2023-02-24	0.028	0.030	0.027	0.030	0.598	1,250,000
2023-02-23	0.030	0.031	0.028	0.031	0.617	400,000
2023-02-22	0.030	0.031	0.030	0.030	0.598	125,000
2023-02-21	0.030	0.030	0.029	0.030	0.598	135,000

← NewerPage 15 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.