KOALA Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.300	0.300	0.300	0.300	0.300	0
2022-11-18	0.300	0.310	0.285	0.290	0.290	390,000
2022-11-17	0.300	0.315	0.290	0.290	0.290	350,000
2022-11-16	0.320	0.320	0.310	0.315	0.315	384,600
2022-11-15	0.260	0.335	0.260	0.305	0.305	3,777,000
2022-11-14	0.270	0.270	0.270	0.270	0.270	30,000
2022-11-11	0.285	0.300	0.275	0.280	0.280	1,635,000
2022-11-10	0.280	0.290	0.280	0.290	0.290	30,000
2022-11-09	0.285	0.305	0.280	0.290	0.290	1,735,800
2022-11-08	0.280	0.285	0.275	0.285	0.285	220,000
2022-11-07	0.290	0.305	0.280	0.290	0.290	325,000
2022-11-04	0.270	0.305	0.270	0.305	0.305	1,310,000
2022-11-03	0.310	0.310	0.275	0.295	0.295	3,130,000
2022-11-02	0.300	0.300	0.300	0.300	0.300	0
2022-11-01	0.295	0.305	0.280	0.300	0.300	7,740,000
2022-10-31	0.300	0.300	0.275	0.280	0.280	10,855,000
2022-10-28	0.270	0.290	0.270	0.270	0.270	8,012,000
2022-10-27	0.295	0.310	0.270	0.290	0.290	3,522,400
2022-10-26	0.260	0.280	0.250	0.280	0.280	175,000
2022-10-25	0.255	0.260	0.255	0.260	0.260	110,000
2022-10-24	0.275	0.285	0.245	0.255	0.255	1,230,000
2022-10-21	0.295	0.295	0.265	0.295	0.295	1,300,000
2022-10-20	0.280	0.295	0.280	0.280	0.280	205,000
2022-10-19	0.315	0.315	0.285	0.295	0.295	65,000
2022-10-18	0.310	0.310	0.280	0.300	0.300	205,000
2022-10-17	0.300	0.300	0.300	0.300	0.300	0
2022-10-14	0.285	0.305	0.285	0.300	0.300	190,000
2022-10-13	0.310	0.310	0.310	0.310	0.310	0
2022-10-12	0.315	0.315	0.295	0.310	0.310	50,000
2022-10-11	0.315	0.315	0.290	0.305	0.305	3,200,000
2022-10-10	0.300	0.320	0.300	0.300	0.300	125,000
2022-10-07	0.325	0.325	0.305	0.315	0.315	3,080,000
2022-10-06	0.300	0.315	0.300	0.315	0.315	8,930,000
2022-10-05	0.310	0.310	0.250	0.295	0.295	505,000
2022-10-03	0.315	0.315	0.290	0.290	0.290	260,000
2022-09-30	0.300	0.310	0.295	0.305	0.305	4,979,600
2022-09-29	0.315	0.315	0.275	0.290	0.290	200,000
2022-09-28	0.250	0.320	0.248	0.290	0.290	14,953,200
2022-09-27	0.249	0.260	0.245	0.250	0.250	880,000
2022-09-26	0.260	0.260	0.242	0.255	0.255	670,000
2022-09-23	0.260	0.265	0.255	0.260	0.260	765,000
2022-09-22	0.285	0.285	0.249	0.265	0.265	3,110,000
2022-09-21	0.290	0.300	0.285	0.295	0.295	200,000
2022-09-20	0.300	0.310	0.290	0.300	0.300	855,000
2022-09-19	0.305	0.305	0.305	0.305	0.305	0
2022-09-16	0.315	0.315	0.295	0.300	0.300	300,000
2022-09-15	0.300	0.315	0.300	0.300	0.300	1,005,000
2022-09-14	0.315	0.315	0.300	0.300	0.300	690,010
2022-09-13	0.320	0.320	0.305	0.320	0.320	311,000
2022-09-09	0.320	0.320	0.315	0.320	0.320	315,000
2022-09-08	0.315	0.315	0.305	0.315	0.315	6,770,000
2022-09-07	0.335	0.340	0.320	0.320	0.320	614,000
2022-09-06	0.335	0.350	0.335	0.345	0.345	1,765,000
2022-09-05	0.320	0.330	0.315	0.330	0.330	435,000
2022-09-02	0.325	0.330	0.310	0.320	0.320	5,730,520
2022-09-01	0.330	0.335	0.325	0.335	0.335	1,521,200
2022-08-31	0.320	0.330	0.315	0.325	0.325	2,530,000
2022-08-30	0.370	0.370	0.320	0.330	0.330	4,175,300
2022-08-29	0.405	0.410	0.370	0.370	0.370	5,196,200
2022-08-26	0.420	0.440	0.400	0.410	0.410	1,709,400

← NewerPage 17 of 21 · 1,229 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.