KML Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.325	0.325	0.305	0.315	0.287	115,000
2022-02-25	0.315	0.315	0.315	0.315	0.287	15,000
2022-02-24	0.325	0.325	0.315	0.315	0.287	70,000
2022-02-23	0.330	0.330	0.330	0.330	0.301	0
2022-02-22	0.330	0.330	0.330	0.330	0.301	0
2022-02-21	0.340	0.340	0.335	0.335	0.305	10,000
2022-02-18	0.350	0.355	0.325	0.335	0.305	95,000
2022-02-17	0.345	0.345	0.345	0.345	0.314	0
2022-02-16	0.345	0.345	0.345	0.345	0.314	0
2022-02-15	0.350	0.350	0.350	0.350	0.319	0
2022-02-14	0.340	0.350	0.340	0.350	0.319	150,000
2022-02-11	0.320	0.335	0.315	0.335	0.305	170,000
2022-02-10	0.335	0.335	0.335	0.335	0.305	25,000
2022-02-09	0.325	0.325	0.325	0.325	0.296	0
2022-02-08	0.335	0.340	0.325	0.325	0.296	140,000
2022-02-07	0.335	0.335	0.335	0.335	0.305	0
2022-02-04	0.335	0.335	0.335	0.335	0.305	35,000
2022-01-31	0.335	0.335	0.335	0.335	0.305	0
2022-01-28	0.315	0.335	0.315	0.335	0.305	75,000
2022-01-27	0.315	0.315	0.310	0.310	0.282	45,000
2022-01-26	0.310	0.315	0.310	0.315	0.287	75,000
2022-01-25	0.310	0.310	0.310	0.310	0.282	70,000
2022-01-24	0.315	0.315	0.315	0.315	0.287	60,000
2022-01-21	0.325	0.325	0.300	0.300	0.273	100,000
2022-01-20	0.320	0.325	0.295	0.295	0.269	325,000
2022-01-19	0.335	0.340	0.330	0.330	0.301	135,000
2022-01-18	0.325	0.325	0.325	0.325	0.296	0
2022-01-17	0.330	0.330	0.325	0.325	0.296	20,000
2022-01-14	0.335	0.335	0.335	0.335	0.305	40,000
2022-01-13	0.325	0.330	0.325	0.330	0.301	110,000
2022-01-12	0.320	0.320	0.320	0.320	0.292	15,000
2022-01-11	0.340	0.340	0.340	0.340	0.310	0
2022-01-10	0.340	0.345	0.340	0.340	0.310	160,000
2022-01-07	0.345	0.345	0.345	0.345	0.314	0
2022-01-06	0.345	0.345	0.345	0.345	0.314	0
2022-01-05	0.345	0.345	0.345	0.345	0.314	5,000
2022-01-04	0.340	0.345	0.340	0.345	0.314	10,000
2022-01-03	0.345	0.345	0.345	0.345	0.314	0
2021-12-31	0.335	0.345	0.335	0.345	0.314	115,000
2021-12-30	0.330	0.335	0.330	0.335	0.305	320,000
2021-12-29	0.315	0.320	0.315	0.320	0.292	75,000
2021-12-28	0.315	0.315	0.310	0.310	0.282	85,000
2021-12-24	0.320	0.320	0.320	0.320	0.292	0
2021-12-23	0.335	0.335	0.310	0.320	0.292	65,000
2021-12-22	0.325	0.325	0.325	0.325	0.296	35,000
2021-12-21	0.320	0.320	0.315	0.320	0.292	45,000
2021-12-20	0.325	0.325	0.320	0.320	0.292	35,000
2021-12-17	0.340	0.340	0.330	0.330	0.301	30,000
2021-12-16	0.350	0.350	0.340	0.340	0.310	40,000
2021-12-15	0.345	0.345	0.340	0.340	0.310	15,000
2021-12-14	0.330	0.345	0.330	0.345	0.314	70,000
2021-12-13	0.340	0.350	0.330	0.330	0.301	40,000
2021-12-10	0.335	0.335	0.335	0.335	0.305	85,000
2021-12-09	0.345	0.345	0.345	0.345	0.314	15,000
2021-12-08	0.345	0.345	0.345	0.345	0.314	0
2021-12-07	0.345	0.345	0.345	0.345	0.314	0
2021-12-06	0.350	0.350	0.345	0.345	0.314	85,000
2021-12-03	0.345	0.350	0.345	0.350	0.319	115,000
2021-12-02	0.335	0.335	0.335	0.335	0.305	80,000
2021-12-01	0.340	0.340	0.320	0.325	0.296	120,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-10	0.0200 HKD
2021-08-10	0.0273 HKD
2020-08-17	0.0200 HKD

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