1031.HK - Kingston Financial Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20200.9800.9800.8900.9200.9201,192,000
08 Jul 20200.8800.9800.8800.9600.9601,538,000
07 Jul 20200.8301.0400.8300.8800.8807,497,332
06 Jul 20200.7900.8200.7300.8000.8001,394,000
03 Jul 20200.7500.7500.7000.7200.720434,000
02 Jul 20200.7000.7500.6900.7500.750540,000
30 Jun 20200.6900.7100.6400.6900.690576,000
29 Jun 20200.6600.6800.6400.6800.680124,000
26 Jun 20200.6800.6900.6600.6900.69084,000
24 Jun 20200.6500.6800.6500.6800.68035,137
23 Jun 20200.6600.6800.6500.6800.68046,000
22 Jun 20200.6700.6700.6700.6700.6706,000
19 Jun 20200.6700.6900.6500.6600.660452,000
18 Jun 20200.6600.7000.6600.6900.69064,000
17 Jun 20200.6900.6900.6900.6900.690-
16 Jun 20200.7000.7000.6800.6900.690114,000
15 Jun 20200.7000.7000.7000.7000.700-
12 Jun 20200.7000.7000.7000.7000.700-
11 Jun 20200.6800.7100.6700.7000.700632,000
10 Jun 20200.7000.7100.6800.6800.680144,225
09 Jun 20200.7100.7500.6900.7000.700893,000
08 Jun 20200.6600.7000.6600.6900.6901,182,000
05 Jun 20200.6700.6700.6400.6400.640128,006
04 Jun 20200.6500.6600.6400.6600.660212,000
03 Jun 20200.6500.6500.6400.6500.650148,000
02 Jun 20200.6100.6300.6100.6300.63032,000
01 Jun 20200.6100.6100.6100.6100.61012,000
29 May 20200.6100.6100.6100.6100.610112,000
28 May 20200.6400.6400.6100.6100.610144,000
27 May 20200.6300.6300.6300.6300.630-
26 May 20200.6100.6400.6100.6400.64036,000
25 May 20200.6200.6200.6200.6200.620185
22 May 20200.6300.6300.6100.6200.620354,000
21 May 20200.6500.6500.6400.6500.65070,000
20 May 20200.6800.6800.6500.6500.650390,000
19 May 20200.6400.6800.6400.6500.65032,000
18 May 20200.6400.6400.6200.6300.630212,700
15 May 20200.6300.6400.6300.6400.64074,000
14 May 20200.6400.6800.6400.6600.66016,000
13 May 20200.6600.6900.6300.6400.64032,000
12 May 20200.6600.6600.6600.6600.660-
11 May 20200.6700.6700.6300.6600.660108,000
08 May 20200.6500.6900.6400.6600.66070,000
07 May 20200.6600.6600.6600.6600.66033,543
06 May 20200.6300.7300.6300.6600.66038,000
05 May 20200.6600.6600.6200.6300.630269,300
04 May 20200.6500.6700.6500.6700.67014,000
29 Apr 20200.6800.6900.6500.6500.650214,000
28 Apr 20200.6600.6600.6500.6500.65069,000
27 Apr 20200.6500.7200.6500.6500.65042,000
24 Apr 20200.6800.6900.6400.6500.650160,000
23 Apr 20200.6700.6700.6600.6600.66056,000
22 Apr 20200.6600.6600.6500.6600.660264,000
21 Apr 20200.7000.7000.6800.6800.680248,000
20 Apr 20200.7000.7000.7000.7000.700-
17 Apr 20200.6800.7600.6700.7000.700654,000
16 Apr 20200.6500.6600.6500.6600.660176,000
15 Apr 20200.6500.6700.6500.6600.660229,000
14 Apr 20200.6400.6500.6300.6500.650138,000
09 Apr 20200.6300.6300.6300.6300.630118,000
08 Apr 20200.6200.6300.6000.6300.630222,000
07 Apr 20200.6000.6200.6000.6200.620546,000
06 Apr 20200.6200.6300.6000.6200.620248,000
03 Apr 20200.6200.6200.6000.6200.620364,000
02 Apr 20200.6000.6300.6000.6300.630228,000
01 Apr 20200.6400.6500.5900.6000.600848,000
31 Mar 20200.5800.6200.5800.6100.610948,000
30 Mar 20200.6200.6200.6200.6200.620-
27 Mar 20200.6400.6400.6200.6200.620134,000
26 Mar 20200.6300.6300.6000.6100.610310,000
25 Mar 20200.6300.6600.6200.6600.660266,000
24 Mar 20200.5900.6200.5900.6200.620140,000
23 Mar 20200.5700.6100.5500.5900.590326,000
20 Mar 20200.5800.6700.5800.6200.620777,000
19 Mar 20200.6000.6000.5900.5900.590618,000
18 Mar 20200.7000.7000.6100.6200.620246,000
17 Mar 20200.7200.7200.7200.7200.720-
16 Mar 20200.7100.7200.6500.7200.720724,000
13 Mar 20200.7000.7400.6800.7200.720220,000
12 Mar 20200.7700.7700.7500.7500.750252,000
11 Mar 20200.7700.7700.7700.7700.770-
10 Mar 20200.8100.8100.8100.8100.810-
09 Mar 20200.8000.8000.8000.8000.800-
06 Mar 20200.8100.8100.8000.8000.800192,000
05 Mar 20200.8400.8600.7900.8500.850338,000
04 Mar 20200.8100.8200.7800.7800.78050,000
03 Mar 20200.8000.8200.7800.8100.81094,000
02 Mar 20200.8200.8200.8000.8200.82078,000
28 Feb 20200.8200.8200.7900.8200.820222,000
27 Feb 20200.8200.8300.8200.8200.82055,000
26 Feb 20200.8100.8300.8100.8200.82082,000
25 Feb 20200.8200.8300.8200.8200.820102,000
24 Feb 20200.8400.8400.8200.8200.820186,000
21 Feb 20200.8500.8800.8400.8400.840260,000
20 Feb 20200.8500.8500.8500.8500.85064,000
19 Feb 20200.8400.8700.8400.8500.850482,000
18 Feb 20200.8400.8400.8300.8400.840186,000
17 Feb 20200.8600.8600.8400.8500.850318,000
14 Feb 20200.8900.9000.8600.8600.860234,000
13 Feb 20200.8600.8700.8500.8500.850260,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...