Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.495	0.500	0.455	0.475	0.475	8,223,750
2026-07-23	0.470	0.470	0.455	0.470	0.470	1,356,500
2026-07-22	0.520	0.550	0.460	0.470	0.470	3,535,000
2026-07-21	0.500	0.520	0.495	0.510	0.510	1,570,000
2026-07-20	0.520	0.540	0.500	0.510	0.510	7,415,000
2026-07-17	0.520	0.590	0.490	0.520	0.520	21,090,000
2026-07-16	0.520	0.520	0.490	0.500	0.500	1,730,000
2026-07-15	0.510	0.530	0.485	0.520	0.520	2,380,000
2026-07-14	0.520	0.520	0.460	0.510	0.510	13,475,000
2026-07-13	0.495	0.550	0.460	0.460	0.460	1,025,000
2026-07-10	0.440	0.570	0.425	0.495	0.495	1,050,000
2026-07-09	0.400	0.660	0.400	0.440	0.440	2,400,000
2026-07-08	0.405	0.405	0.365	0.395	0.395	2,390,000
2026-07-07	0.395	0.395	0.390	0.390	0.390	130,000
2026-07-06	0.390	0.395	0.390	0.395	0.395	50,000
2026-07-03	0.395	0.395	0.390	0.390	0.390	160,000
2026-07-02	0.395	0.395	0.390	0.390	0.390	160,000
2026-06-30	0.395	0.395	0.395	0.395	0.395	25,000
2026-06-29	0.400	0.400	0.395	0.395	0.395	110,000
2026-06-26	0.405	0.405	0.400	0.400	0.400	470,000
2026-06-25	0.405	0.405	0.405	0.405	0.405	35,000
2026-06-24	0.405	0.405	0.405	0.405	0.405	45,000
2026-06-23	0.405	0.405	0.405	0.405	0.405	45,000
2026-06-22	0.405	0.405	0.405	0.405	0.405	10,000
2026-06-18	0.405	0.405	0.405	0.405	0.405	10,000
2026-06-17	0.410	0.410	0.405	0.405	0.405	140,000
2026-06-16	0.410	0.410	0.410	0.410	0.410	0
2026-06-15	0.410	0.410	0.410	0.410	0.410	5,000
2026-06-12	0.420	0.420	0.410	0.410	0.410	145,000
2026-06-11	0.420	0.425	0.420	0.425	0.425	50,000
2026-06-10	0.440	0.440	0.440	0.440	0.440	155,000
2026-06-09	0.400	0.460	0.400	0.440	0.440	40,000
2026-06-08	0.405	0.405	0.400	0.400	0.400	19,250
2026-06-05	0.405	0.405	0.405	0.405	0.405	85,000
2026-06-04	0.410	0.410	0.405	0.405	0.405	630,000
2026-06-03	0.410	0.415	0.410	0.410	0.410	185,000
2026-06-02	0.410	0.410	0.410	0.410	0.410	75,000
2026-06-01	0.420	0.420	0.410	0.410	0.410	82,500
2026-05-29	0.415	0.415	0.410	0.410	0.410	75,000
2026-05-28	0.415	0.415	0.410	0.410	0.410	75,000
2026-05-27	0.410	0.415	0.410	0.415	0.415	650,000
2026-05-26	0.410	0.410	0.410	0.410	0.410	10,000
2026-05-22	0.400	0.420	0.400	0.420	0.420	50,000
2026-05-21	0.410	0.420	0.410	0.420	0.420	85,000
2026-05-20	0.400	0.400	0.400	0.400	0.400	5,000
2026-05-19	0.400	0.400	0.400	0.400	0.400	10,000
2026-05-18	0.405	0.410	0.405	0.410	0.410	60,000
2026-05-15	0.405	0.405	0.400	0.405	0.405	515,000
2026-05-14	0.420	0.440	0.420	0.420	0.420	495,000
2026-05-13	0.400	0.420	0.395	0.420	0.420	3,175,000
2026-05-12	0.395	0.415	0.395	0.415	0.415	3,280,000
2026-05-11	0.415	0.415	0.395	0.395	0.395	380,000
2026-05-08	0.425	0.455	0.390	0.450	0.450	7,150,000
2026-05-07	0.395	0.465	0.390	0.425	0.425	7,010,000
2026-05-06	0.390	0.425	0.390	0.390	0.390	1,020,000
2026-05-05	0.410	0.415	0.360	0.370	0.370	950,000
2026-05-04	0.420	0.465	0.400	0.400	0.400	196,500
2026-04-30	0.400	0.400	0.385	0.400	0.400	1,100,000
2026-04-29	0.390	0.400	0.390	0.390	0.390	5,305,000
2026-04-28	0.360	0.390	0.360	0.390	0.390	808,500

← NewerPage 2 of 21 · 1,231 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.