Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.370	0.370	0.370	0.370	0.370	10,000
2026-04-24	0.380	0.380	0.370	0.370	0.370	17,250
2026-04-23	0.395	0.395	0.395	0.395	0.395	10,000
2026-04-22	0.410	0.425	0.390	0.395	0.395	110,000
2026-04-21	0.405	0.405	0.370	0.390	0.390	150,000
2026-04-20	0.410	0.410	0.405	0.405	0.405	110,000
2026-04-17	0.400	0.400	0.395	0.395	0.395	20,000
2026-04-16	0.400	0.410	0.400	0.400	0.400	75,000
2026-04-15	0.390	0.410	0.370	0.385	0.385	120,250
2026-04-14	0.365	0.365	0.365	0.365	0.365	370,000
2026-04-13	0.365	0.365	0.365	0.365	0.365	5,000
2026-04-10	0.365	0.380	0.365	0.380	0.380	20,000
2026-04-09	0.355	0.390	0.355	0.390	0.390	450,000
2026-04-08	0.375	0.390	0.350	0.370	0.370	19,370,000
2026-04-02	0.370	0.375	0.370	0.375	0.375	35,000
2026-04-01	0.355	0.370	0.355	0.355	0.355	750
2026-03-31	0.370	0.370	0.350	0.350	0.350	75,000
2026-03-30	0.355	0.370	0.355	0.370	0.370	75,000
2026-03-27	0.370	0.375	0.370	0.375	0.375	85,000
2026-03-26	0.370	0.370	0.370	0.370	0.370	85,000
2026-03-25	0.340	0.400	0.340	0.365	0.365	290,000
2026-03-24	0.420	0.420	0.350	0.350	0.350	360,000
2026-03-23	0.395	0.440	0.370	0.420	0.420	700,000
2026-03-20	0.350	0.350	0.350	0.350	0.350	0
2026-03-19	0.350	0.350	0.350	0.350	0.350	0
2026-03-18	0.350	0.350	0.350	0.350	0.350	20,000
2026-03-17	0.350	0.350	0.350	0.350	0.350	20,000
2026-03-16	0.350	0.350	0.350	0.350	0.350	0
2026-03-13	0.350	0.350	0.350	0.350	0.350	0
2026-03-12	0.350	0.350	0.350	0.350	0.350	100,000
2026-03-11	0.345	0.355	0.345	0.355	0.355	56,250
2026-03-10	0.360	0.370	0.345	0.345	0.345	2,545,000
2026-03-09	0.390	0.390	0.390	0.390	0.390	0
2026-03-06	0.410	0.425	0.400	0.400	0.400	70,000
2026-03-05	0.410	0.425	0.400	0.400	0.400	70,000
2026-03-04	0.395	0.395	0.390	0.395	0.395	130,000
2026-03-03	0.350	0.390	0.345	0.390	0.390	18,760,000
2026-03-02	0.330	0.350	0.330	0.350	0.350	75,000
2026-02-27	0.365	0.365	0.365	0.365	0.365	5,500
2026-02-26	0.335	0.360	0.335	0.360	0.360	55,000
2026-02-25	0.380	0.380	0.335	0.335	0.335	2,892,500
2026-02-24	0.360	0.390	0.310	0.380	0.380	8,155,000
2026-02-23	0.390	0.390	0.380	0.380	0.380	190,000
2026-02-20	0.390	0.400	0.390	0.400	0.400	85,000
2026-02-16	0.400	0.400	0.400	0.400	0.400	0
2026-02-13	0.410	0.410	0.400	0.400	0.400	130,000
2026-02-12	0.420	0.425	0.400	0.410	0.410	290,000
2026-02-11	0.435	0.450	0.430	0.430	0.430	120,000
2026-02-10	0.480	0.480	0.465	0.465	0.465	5,000
2026-02-09	0.430	0.465	0.410	0.465	0.465	265,000
2026-02-06	0.405	0.445	0.405	0.405	0.405	2,000
2026-02-05	0.455	0.455	0.400	0.400	0.400	145,235
2026-02-04	0.455	0.455	0.455	0.455	0.455	15,000
2026-02-03	0.455	0.455	0.455	0.455	0.455	0
2026-02-02	0.455	0.455	0.455	0.455	0.455	0
2026-01-30	0.455	0.455	0.455	0.455	0.455	15,000
2026-01-29	0.465	0.540	0.440	0.465	0.465	16,382,500
2026-01-28	0.400	0.460	0.400	0.460	0.460	3,815,000
2026-01-27	0.395	0.395	0.390	0.390	0.390	45,000
2026-01-26	0.395	0.405	0.390	0.400	0.400	5,005,000

← NewerPage 3 of 5 · 246 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.