Man King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.400	0.400	0.400	0.400	0.400	0
2023-08-16	0.395	0.400	0.395	0.400	0.400	116,000
2023-08-15	0.390	0.395	0.390	0.395	0.395	124,000
2023-08-14	0.395	0.400	0.395	0.400	0.400	72,000
2023-08-11	0.380	0.400	0.380	0.400	0.400	376,000
2023-08-10	0.365	0.385	0.365	0.385	0.385	616,000
2023-08-09	0.365	0.365	0.365	0.365	0.365	0
2023-08-08	0.365	0.365	0.365	0.365	0.365	120,000
2023-08-07	0.370	0.370	0.360	0.365	0.365	236,000
2023-08-04	0.355	0.360	0.355	0.360	0.360	260,000
2023-08-03	0.355	0.360	0.355	0.355	0.355	336,000
2023-08-02	0.350	0.355	0.350	0.355	0.355	236,000
2023-08-01	0.355	0.355	0.350	0.350	0.350	400,000
2023-07-31	0.355	0.360	0.345	0.350	0.350	648,000
2023-07-28	0.345	0.345	0.345	0.345	0.345	200,000
2023-07-27	0.355	0.355	0.355	0.355	0.355	0
2023-07-26	0.355	0.355	0.355	0.355	0.355	0
2023-07-25	0.355	0.355	0.355	0.355	0.355	0
2023-07-24	0.350	0.350	0.350	0.350	0.350	40,000
2023-07-21	0.350	0.350	0.350	0.350	0.350	0
2023-07-20	0.350	0.350	0.350	0.350	0.350	0
2023-07-19	0.350	0.350	0.350	0.350	0.350	0
2023-07-18	0.350	0.350	0.350	0.350	0.350	0
2023-07-14	0.350	0.350	0.350	0.350	0.350	0
2023-07-13	0.340	0.350	0.340	0.350	0.350	8,000
2023-07-12	0.340	0.340	0.340	0.340	0.340	0
2023-07-11	0.350	0.350	0.350	0.350	0.350	0
2023-07-10	0.350	0.350	0.350	0.350	0.350	0
2023-07-07	0.350	0.350	0.350	0.350	0.350	0
2023-07-06	0.350	0.350	0.350	0.350	0.350	20,000
2023-07-05	0.350	0.350	0.350	0.350	0.350	0
2023-07-04	0.350	0.350	0.340	0.350	0.350	372,000
2023-07-03	0.340	0.340	0.340	0.340	0.340	0
2023-06-30	0.340	0.340	0.340	0.340	0.340	344,000
2023-06-29	0.340	0.340	0.335	0.340	0.340	756,000
2023-06-28	0.340	0.340	0.340	0.340	0.340	0
2023-06-27	0.350	0.350	0.335	0.335	0.335	156,000
2023-06-26	0.350	0.350	0.350	0.350	0.350	0
2023-06-23	0.350	0.350	0.350	0.350	0.350	0
2023-06-21	0.340	0.340	0.340	0.340	0.340	0
2023-06-20	0.340	0.340	0.340	0.340	0.340	0
2023-06-19	0.340	0.340	0.340	0.340	0.340	0
2023-06-16	0.340	0.340	0.340	0.340	0.340	0
2023-06-15	0.340	0.340	0.340	0.340	0.340	0
2023-06-14	0.340	0.340	0.335	0.340	0.340	912,000
2023-06-13	0.355	0.355	0.355	0.355	0.355	20,000
2023-06-12	0.355	0.360	0.335	0.350	0.350	48,000
2023-06-09	0.365	0.365	0.340	0.345	0.345	560,000
2023-06-08	0.365	0.365	0.365	0.365	0.365	16,000
2023-06-07	0.350	0.370	0.350	0.370	0.370	548,000
2023-06-06	0.350	0.350	0.350	0.350	0.350	20,000
2023-06-05	0.350	0.360	0.350	0.360	0.360	156,000
2023-06-02	0.350	0.350	0.340	0.350	0.350	656,000
2023-06-01	0.355	0.355	0.350	0.355	0.355	216,000
2023-05-31	0.355	0.365	0.350	0.365	0.365	512,000
2023-05-30	0.355	0.365	0.355	0.365	0.365	160,000
2023-05-29	0.350	0.350	0.350	0.350	0.350	0
2023-05-25	0.350	0.350	0.350	0.350	0.350	0
2023-05-24	0.350	0.350	0.350	0.350	0.350	0
2023-05-23	0.350	0.355	0.350	0.350	0.350	388,000

← NewerPage 14 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-06	0.0350 HKD
2022-09-07	0.0350 HKD
2021-09-01	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.