Kingbo Strike Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.530	0.550	0.490	0.520	0.520	2,058,000
2025-07-31	0.540	0.540	0.540	0.540	0.540	0
2025-07-30	0.560	0.560	0.520	0.540	0.540	3,952,000
2025-07-29	0.550	0.570	0.540	0.550	0.550	2,315,000
2025-07-28	0.560	0.560	0.530	0.550	0.550	512,250
2025-07-25	0.540	0.540	0.530	0.530	0.530	86,000
2025-07-24	0.560	0.560	0.540	0.540	0.540	280,000
2025-07-23	0.560	0.560	0.560	0.560	0.560	0
2025-07-22	0.570	0.570	0.560	0.560	0.560	90,000
2025-07-21	0.520	0.600	0.520	0.590	0.590	985,000
2025-07-18	0.550	0.550	0.530	0.540	0.540	412,000
2025-07-17	0.560	0.570	0.560	0.570	0.570	26,500
2025-07-16	0.550	0.630	0.550	0.600	0.600	1,354,250
2025-07-15	0.560	0.560	0.550	0.550	0.550	170,000
2025-07-14	0.600	0.600	0.600	0.600	0.600	10,000
2025-07-11	0.600	0.610	0.570	0.600	0.600	465,000
2025-07-10	0.510	0.620	0.510	0.600	0.600	2,640,000
2025-07-09	0.480	0.560	0.465	0.510	0.510	2,095,000
2025-07-08	0.550	0.580	0.490	0.490	0.490	3,910,000
2025-07-07	0.495	0.570	0.445	0.500	0.500	11,642,500
2025-07-04	0.390	0.475	0.365	0.475	0.475	2,878,000
2025-07-03	0.450	0.450	0.350	0.360	0.360	2,365,000
2025-07-02	0.390	0.390	0.380	0.385	0.385	125,000
2025-06-30	0.405	0.410	0.405	0.405	0.405	15,000
2025-06-27	0.415	0.415	0.385	0.395	0.395	125,000
2025-06-26	0.420	0.430	0.355	0.420	0.420	248,000
2025-06-25	0.435	0.435	0.400	0.415	0.415	405,000
2025-06-24	0.395	0.410	0.390	0.390	0.390	3,735,000
2025-06-23	0.400	0.400	0.380	0.395	0.395	500,000
2025-06-20	0.405	0.410	0.400	0.405	0.405	275,000
2025-06-19	0.430	0.440	0.400	0.410	0.410	340,000
2025-06-18	0.435	0.450	0.410	0.425	0.425	1,235,000
2025-06-17	0.410	0.430	0.410	0.425	0.425	95,500
2025-06-16	0.470	0.495	0.430	0.440	0.440	2,910,000
2025-06-13	0.550	0.550	0.480	0.480	0.480	507,500
2025-06-12	0.430	0.550	0.350	0.480	0.480	1,540,000
2025-06-11	0.780	0.780	0.450	0.455	0.455	7,583,000
2025-06-10	0.690	0.750	0.550	0.740	0.740	3,825,250
2025-06-09	0.650	0.810	0.650	0.720	0.720	6,853,150
2025-06-06	0.590	0.700	0.590	0.680	0.680	7,599,000
2025-06-05	0.450	0.660	0.450	0.590	0.590	13,922,250
2025-06-04	0.385	0.475	0.370	0.475	0.475	9,666,000
2025-06-03	0.370	0.435	0.365	0.410	0.410	7,204,750
2025-06-02	0.280	0.445	0.270	0.405	0.405	16,125,500
2025-05-30	0.260	0.270	0.240	0.250	0.250	2,615,000
2025-05-29	0.207	0.275	0.205	0.275	0.275	13,280,000
2025-05-28	0.165	0.213	0.165	0.205	0.205	11,393,500
2025-05-27	0.182	0.208	0.170	0.172	0.172	5,320,000
2025-05-26	0.139	0.194	0.139	0.182	0.182	14,366,500
2025-05-23	0.143	0.143	0.138	0.138	0.138	4,130,000
2025-05-22	0.138	0.149	0.137	0.141	0.141	3,314,250
2025-05-21	0.149	0.155	0.139	0.141	0.141	7,300,000
2025-05-20	0.137	0.154	0.134	0.148	0.148	11,770,000
2025-05-19	0.166	0.166	0.136	0.138	0.138	26,935,000
2025-05-16	0.221	0.221	0.160	0.169	0.169	43,035,300
2025-05-15	0.690	0.750	0.200	0.260	0.260	77,162,200
2025-05-14	0.470	0.770	0.470	0.690	0.690	10,763,500
2025-05-13	0.430	0.540	0.425	0.470	0.470	32,542,722
2025-05-12	0.310	0.410	0.310	0.410	0.410	17,607,500
2025-05-09	0.375	0.375	0.375	0.375	0.375	0

← NewerPage 6 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.