Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.037	0.040	0.037	0.040	0.797	370,000
2022-11-17	0.037	0.039	0.037	0.039	0.777	1,190,000
2022-11-16	0.040	0.040	0.038	0.039	0.777	185,000
2022-11-15	0.038	0.040	0.038	0.040	0.797	65,000
2022-11-14	0.039	0.040	0.039	0.040	0.797	10,000
2022-11-11	0.040	0.044	0.038	0.040	0.797	715,000
2022-11-10	0.037	0.037	0.037	0.037	0.737	20,000
2022-11-09	0.037	0.037	0.037	0.037	0.737	55,000
2022-11-08	0.039	0.039	0.039	0.039	0.777	0
2022-11-07	0.039	0.047	0.039	0.039	0.777	950,000
2022-11-04	0.035	0.035	0.035	0.035	0.697	0
2022-11-03	0.033	0.036	0.033	0.035	0.697	805,000
2022-11-02	0.035	0.035	0.035	0.035	0.697	0
2022-11-01	0.036	0.037	0.035	0.035	0.697	430,000
2022-10-31	0.033	0.036	0.033	0.036	0.717	670,000
2022-10-28	0.034	0.038	0.032	0.032	0.637	140,000
2022-10-27	0.037	0.038	0.035	0.038	0.757	300,000
2022-10-26	0.036	0.039	0.033	0.038	0.757	1,235,000
2022-10-25	0.037	0.037	0.037	0.037	0.737	250,000
2022-10-24	0.037	0.037	0.037	0.037	0.737	50,000
2022-10-21	0.037	0.037	0.037	0.037	0.737	245,000
2022-10-20	0.032	0.037	0.032	0.037	0.737	2,800,000
2022-10-19	0.035	0.035	0.035	0.035	0.697	200,000
2022-10-18	0.034	0.034	0.034	0.034	0.677	400,000
2022-10-17	0.034	0.034	0.034	0.034	0.677	0
2022-10-14	0.034	0.034	0.032	0.034	0.677	260,000
2022-10-13	0.031	0.035	0.031	0.035	0.697	1,320,000
2022-10-12	0.032	0.034	0.032	0.034	0.677	1,575,000
2022-10-11	0.034	0.035	0.032	0.035	0.697	3,660,000
2022-10-10	0.033	0.037	0.033	0.037	0.737	1,430,000
2022-10-07	0.043	0.043	0.034	0.036	0.717	3,280,000
2022-10-06	0.036	0.040	0.036	0.040	0.797	70,000
2022-10-05	0.038	0.040	0.033	0.039	0.777	5,380,000
2022-10-03	0.038	0.038	0.038	0.038	0.757	0
2022-09-30	0.038	0.038	0.037	0.038	0.757	1,800,000
2022-09-29	0.038	0.038	0.030	0.038	0.757	6,635,000
2022-09-28	0.035	0.038	0.034	0.038	0.757	1,005,000
2022-09-27	0.037	0.039	0.035	0.039	0.777	2,300,000
2022-09-26	0.040	0.040	0.036	0.040	0.797	285,000
2022-09-23	0.040	0.041	0.038	0.040	0.797	535,000
2022-09-22	0.039	0.042	0.039	0.042	0.837	505,000
2022-09-21	0.040	0.044	0.040	0.042	0.837	1,215,000
2022-09-20	0.043	0.044	0.041	0.043	0.857	560,000
2022-09-19	0.041	0.045	0.040	0.045	0.896	530,000
2022-09-16	0.043	0.043	0.040	0.043	0.857	815,000
2022-09-15	0.039	0.044	0.039	0.043	0.857	515,000
2022-09-14	0.045	0.045	0.036	0.043	0.857	11,610,000
2022-09-13	0.045	0.045	0.045	0.045	0.896	170,000
2022-09-09	0.046	0.049	0.045	0.049	0.976	570,000
2022-09-08	0.047	0.050	0.047	0.048	0.956	7,560,000
2022-09-07	0.048	0.050	0.045	0.050	0.996	6,880,000
2022-09-06	0.047	0.049	0.046	0.049	0.976	8,200,000
2022-09-05	0.046	0.050	0.045	0.049	0.976	3,400,000
2022-09-02	0.049	0.049	0.049	0.049	0.976	0
2022-09-01	0.049	0.049	0.049	0.049	0.976	3,460,000
2022-08-31	0.045	0.050	0.045	0.046	0.916	6,535,000
2022-08-30	0.048	0.050	0.048	0.050	0.996	2,160,000
2022-08-29	0.049	0.049	0.049	0.049	0.976	0
2022-08-26	0.048	0.049	0.046	0.049	0.976	150,000
2022-08-25	0.048	0.049	0.048	0.049	0.976	60,000

← NewerPage 17 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.