Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.395	0.400	0.395	0.395	0.395	171,000
2026-01-22	0.400	0.400	0.400	0.400	0.400	20,000
2026-01-21	0.405	0.405	0.390	0.390	0.390	705,000
2026-01-20	0.400	0.425	0.395	0.395	0.395	1,700,000
2026-01-19	0.400	0.435	0.380	0.390	0.390	900,000
2026-01-16	0.430	0.430	0.425	0.425	0.425	380,000
2026-01-15	0.435	0.455	0.430	0.430	0.430	685,000
2026-01-14	0.445	0.445	0.435	0.435	0.435	675,000
2026-01-13	0.470	0.470	0.470	0.470	0.470	10,000
2026-01-12	0.450	0.470	0.435	0.470	0.470	579,250
2026-01-09	0.470	0.480	0.435	0.460	0.460	435,000
2026-01-08	0.480	0.480	0.430	0.445	0.445	1,010,000
2026-01-07	0.450	0.510	0.380	0.440	0.440	22,945,000
2026-01-06	0.400	0.460	0.400	0.420	0.420	15,525,000
2026-01-05	0.410	0.410	0.400	0.400	0.400	102,500
2026-01-02	0.405	0.405	0.395	0.395	0.395	125,000
2025-12-31	0.425	0.425	0.390	0.390	0.390	105,000
2025-12-30	0.470	0.475	0.420	0.425	0.425	560,000
2025-12-29	0.450	0.580	0.435	0.445	0.445	1,020,000
2025-12-24	0.445	0.465	0.425	0.430	0.430	570,000
2025-12-23	0.500	0.500	0.440	0.445	0.445	1,045,000
2025-12-22	0.500	0.570	0.410	0.435	0.435	835,500
2025-12-19	0.530	0.590	0.490	0.490	0.490	2,685,000
2025-12-18	0.720	0.720	0.500	0.550	0.550	470,000
2025-12-17	0.630	0.630	0.630	0.630	0.630	0
2025-12-16	0.650	0.650	0.650	0.650	0.650	0
2025-12-15	0.650	0.650	0.650	0.650	0.650	50,000
2025-12-12	0.650	0.650	0.650	0.650	0.650	3,500
2025-12-11	0.670	0.670	0.650	0.650	0.650	10,000
2025-12-10	0.660	0.700	0.650	0.680	0.680	2,160,000
2025-12-09	0.670	0.730	0.650	0.710	0.710	2,085,000
2025-12-08	0.680	0.720	0.680	0.710	0.710	240,000
2025-12-05	0.680	0.690	0.670	0.670	0.670	100,000
2025-12-04	0.690	0.690	0.660	0.690	0.690	215,000
2025-12-03	0.690	0.690	0.690	0.690	0.690	230,000
2025-12-02	0.690	0.730	0.650	0.730	0.730	3,470,000
2025-12-01	0.720	0.740	0.690	0.730	0.730	420,000
2025-11-28	0.690	0.710	0.690	0.710	0.710	165,000
2025-11-27	0.710	0.740	0.700	0.730	0.730	405,000
2025-11-26	0.730	0.740	0.680	0.710	0.710	1,780,000
2025-11-25	0.710	0.750	0.710	0.720	0.720	780,000
2025-11-24	0.730	0.750	0.700	0.700	0.700	585,000
2025-11-21	0.710	0.720	0.710	0.710	0.710	70,000
2025-11-20	0.710	0.730	0.680	0.700	0.700	1,319,000
2025-11-19	0.680	0.710	0.670	0.710	0.710	380,000
2025-11-18	0.660	0.740	0.660	0.730	0.730	1,559,000
2025-11-17	0.670	0.720	0.640	0.700	0.700	830,000
2025-11-14	0.650	0.720	0.630	0.700	0.700	1,670,000
2025-11-13	0.540	0.700	0.540	0.660	0.660	1,472,500
2025-11-12	0.500	0.740	0.500	0.580	0.580	3,996,750
2025-11-11	0.475	0.600	0.450	0.500	0.500	751,250
2025-11-10	0.460	0.460	0.455	0.455	0.455	45,000
2025-11-07	0.390	0.475	0.390	0.450	0.450	955,000
2025-11-06	0.435	0.480	0.405	0.405	0.405	431,000
2025-11-05	0.405	0.410	0.400	0.400	0.400	530,000
2025-11-04	0.400	0.405	0.400	0.400	0.400	1,020,000
2025-11-03	0.380	0.380	0.380	0.380	0.380	0
2025-10-31	0.380	0.380	0.380	0.380	0.380	60,000
2025-10-30	0.390	0.390	0.390	0.390	0.390	2,500
2025-10-28	0.375	0.390	0.310	0.390	0.390	531,000

← NewerPage 4 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.