Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.030	0.031	0.029	0.031	0.617	250,000
2023-02-17	0.031	0.034	0.029	0.030	0.598	3,415,000
2023-02-16	0.033	0.036	0.033	0.033	0.657	930,000
2023-02-15	0.040	0.041	0.034	0.035	0.697	4,700,000
2023-02-14	0.032	0.044	0.032	0.038	0.757	39,055,000
2023-02-13	0.026	0.030	0.026	0.030	0.598	18,355,000
2023-02-10	0.025	0.029	0.025	0.027	0.538	14,330,000
2023-02-09	0.024	0.025	0.023	0.025	0.498	1,335,000
2023-02-08	0.022	0.024	0.022	0.024	0.478	355,000
2023-02-07	0.023	0.024	0.023	0.024	0.478	140,000
2023-02-06	0.025	0.025	0.024	0.024	0.478	1,710,000
2023-02-03	0.025	0.026	0.024	0.024	0.478	6,040,000
2023-02-02	0.028	0.028	0.025	0.027	0.538	7,180,000
2023-02-01	0.028	0.030	0.027	0.030	0.598	395,000
2023-01-31	0.030	0.031	0.028	0.031	0.617	595,000
2023-01-30	0.032	0.032	0.027	0.032	0.637	3,230,000
2023-01-27	0.033	0.033	0.033	0.033	0.657	5,000
2023-01-26	0.033	0.033	0.033	0.033	0.657	0
2023-01-20	0.030	0.033	0.028	0.033	0.657	1,840,000
2023-01-19	0.033	0.035	0.032	0.032	0.637	1,300,000
2023-01-18	0.032	0.033	0.031	0.032	0.637	2,785,000
2023-01-17	0.035	0.035	0.035	0.035	0.697	100,000
2023-01-16	0.035	0.035	0.035	0.035	0.697	0
2023-01-13	0.035	0.035	0.035	0.035	0.697	0
2023-01-12	0.036	0.037	0.035	0.035	0.697	445,000
2023-01-11	0.038	0.038	0.036	0.036	0.717	230,000
2023-01-10	0.036	0.036	0.036	0.036	0.717	0
2023-01-09	0.035	0.036	0.035	0.036	0.717	310,000
2023-01-06	0.036	0.036	0.036	0.036	0.717	45,000
2023-01-05	0.033	0.036	0.033	0.036	0.717	10,000
2023-01-04	0.037	0.037	0.034	0.034	0.677	4,410,000
2023-01-03	0.042	0.042	0.042	0.042	0.837	0
2022-12-30	0.042	0.042	0.042	0.042	0.837	0
2022-12-29	0.042	0.042	0.042	0.042	0.837	5,000
2022-12-28	0.042	0.042	0.042	0.042	0.837	200,000
2022-12-23	0.044	0.044	0.044	0.044	0.876	0
2022-12-22	0.040	0.044	0.040	0.044	0.876	110,000
2022-12-21	0.038	0.038	0.038	0.038	0.757	0
2022-12-20	0.038	0.038	0.038	0.038	0.757	20,000
2022-12-19	0.045	0.045	0.038	0.038	0.757	905,000
2022-12-16	0.044	0.045	0.044	0.045	0.896	230,000
2022-12-15	0.043	0.045	0.043	0.044	0.876	320,000
2022-12-14	0.040	0.040	0.040	0.040	0.797	6,820,000
2022-12-13	0.040	0.042	0.040	0.042	0.837	7,100,000
2022-12-12	0.040	0.040	0.040	0.040	0.797	0
2022-12-09	0.040	0.040	0.040	0.040	0.797	120,000
2022-12-08	0.039	0.039	0.039	0.039	0.777	0
2022-12-07	0.039	0.039	0.039	0.039	0.777	0
2022-12-06	0.039	0.039	0.039	0.039	0.777	0
2022-12-05	0.039	0.039	0.039	0.039	0.777	0
2022-12-02	0.039	0.039	0.039	0.039	0.777	0
2022-12-01	0.039	0.039	0.039	0.039	0.777	0
2022-11-30	0.037	0.039	0.037	0.039	0.777	355,000
2022-11-29	0.037	0.040	0.037	0.039	0.777	975,000
2022-11-28	0.038	0.043	0.038	0.038	0.757	80,000
2022-11-25	0.041	0.041	0.041	0.041	0.817	0
2022-11-24	0.039	0.039	0.039	0.039	0.777	0
2022-11-23	0.039	0.039	0.039	0.039	0.777	20,000
2022-11-22	0.037	0.043	0.037	0.043	0.857	500,000
2022-11-21	0.041	0.041	0.041	0.041	0.817	150,000

← NewerPage 16 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.