1031.HK - Kingston Financial Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 20191.1901.1901.1901.1901.19020,000
14 Nov 20191.1401.1701.1401.1401.14040,000
13 Nov 20191.1901.2101.1201.1201.12056,000
12 Nov 20191.1601.1901.1601.1901.1903,480,000
11 Nov 20191.1801.1801.1801.1801.18026,000
08 Nov 20191.2001.2101.1601.1801.180226,000
07 Nov 20191.1801.1801.1601.1801.18032,000
06 Nov 20191.1801.2201.1701.1801.180128,000
05 Nov 20191.2501.2701.1801.1801.180162,000
04 Nov 20191.2201.2401.1601.2401.240455,000
01 Nov 20191.2001.2101.1501.2101.210284,000
31 Oct 20191.2001.2001.1501.1901.190108,000
30 Oct 20191.1901.2001.1501.1901.19030,000
29 Oct 20191.2001.2001.1301.1801.18068,000
28 Oct 20191.2001.2001.1401.1801.18046,000
25 Oct 20191.2001.2001.1601.1801.18064,000
24 Oct 20191.1501.2001.1401.2001.200124,000
23 Oct 20191.1101.1901.1101.1501.150126,000
22 Oct 20191.1101.1901.1001.1801.18096,000
21 Oct 20191.1901.1901.1501.1801.18076,000
18 Oct 20191.1601.2001.1501.1901.19086,000
17 Oct 20191.2001.2101.1401.1901.190188,000
16 Oct 20191.1301.1701.1201.1701.170116,000
15 Oct 20191.1601.1601.1601.1601.160-
14 Oct 20191.1301.1701.1201.1601.160112,000
11 Oct 20191.1501.1501.1501.1501.150-
10 Oct 20191.1801.2001.1301.1801.18060,000
09 Oct 20191.2001.2001.1201.1801.180178,000
08 Oct 20191.1701.1901.1101.1801.180278,000
04 Oct 20191.1401.1901.1101.1701.17068,000
03 Oct 20191.1301.2001.0901.1401.14091,667
02 Oct 20191.0901.1601.0901.1201.120170,000
30 Sep 20191.0701.1501.0701.1401.140154,000
27 Sep 20191.0101.1001.0001.1001.100162,000
26 Sep 20191.1101.1501.1101.1501.15010,000
25 Sep 20191.1301.1301.0601.1101.110126,000
24 Sep 20191.1801.1801.0701.1701.17048,000
23 Sep 20191.1501.1501.0801.1001.100106,000
20 Sep 20191.1501.1801.1501.1501.15072,000
19 Sep 20191.1801.1801.1801.1801.1802,000
18 Sep 20191.1201.1501.1101.1501.15046,000
17 Sep 20191.1501.1501.1501.1501.1502,000
16 Sep 20191.1101.1601.1101.1501.15018,000
13 Sep 20191.1501.1501.1401.1501.15042,000
12 Sep 20191.1201.1901.1101.1901.190116,000
11 Sep 20191.0501.1701.0501.1701.170326,000
10 Sep 20191.0401.0601.0201.0601.060100,000
09 Sep 20191.0401.0501.0101.0501.05028,000
06 Sep 20191.0601.0801.0501.0701.070210,000
05 Sep 20191.0401.0701.0401.0601.06064,000
05 Sep 20190.015 Dividend
04 Sep 20191.0401.0601.0301.0501.035194,000
03 Sep 20191.0801.0801.0101.0301.015260,000
02 Sep 20191.0701.1301.0201.0801.065130,000
30 Aug 20191.1001.1801.0601.0601.045194,000
29 Aug 20191.0301.1101.0301.0601.04520,000
28 Aug 20191.0101.0401.0101.0201.005162,000
27 Aug 20191.0101.0201.0001.0000.986236,000
26 Aug 20190.9801.0200.9801.0100.996378,000
23 Aug 20191.1101.1101.0401.0601.045410,000
22 Aug 20191.1101.1501.1101.1201.10488,000
21 Aug 20191.2101.2101.1101.1101.094277,000
20 Aug 20191.2301.2601.1501.2101.193482,000
19 Aug 20191.2601.2601.2301.2301.212210,876
16 Aug 20191.2501.2801.2401.2501.232132,000
15 Aug 20191.2601.3001.2401.2701.25284,000
14 Aug 20191.2901.2901.2501.2601.242210,000
13 Aug 20191.2801.2801.2601.2701.252144,000
12 Aug 20191.2901.2901.2601.2601.24272,000
09 Aug 20191.3101.3201.3001.3101.291154,025
08 Aug 20191.2901.3101.2901.3001.281186,000
07 Aug 20191.2901.2901.2701.2901.272216,000
06 Aug 20191.3101.3101.2601.2801.262318,000
05 Aug 20191.4501.4501.3401.3401.321386,000
02 Aug 20191.4601.4601.4501.4501.429188,000
01 Aug 20191.4601.4701.4401.4701.44998,000
31 Jul 20191.4601.4601.4501.4601.43974,000
30 Jul 20191.4501.4601.4501.4601.439110,000
29 Jul 20191.4101.4501.4101.4501.429180,000
26 Jul 20191.4401.4501.4201.4501.429204,000
25 Jul 2019------
24 Jul 20191.5501.5801.4501.4601.439562,000
23 Jul 20191.5501.5701.4601.5501.528654,000
22 Jul 20191.5901.6001.5501.5501.528140,000
19 Jul 20191.5601.5901.5601.5901.567296,000
18 Jul 20191.5301.5701.5301.5601.538228,000
17 Jul 20191.5801.6101.5501.5801.557146,000
16 Jul 20191.6101.6101.5701.6001.577248,000
15 Jul 20191.6201.6201.5901.6001.577164,000
12 Jul 20191.6401.6801.6201.6401.617280,000
11 Jul 20191.6201.6801.6201.6701.646480,000
10 Jul 20191.6101.6201.6001.6201.597206,000
09 Jul 20191.5901.6101.5601.6101.587300,000
08 Jul 20191.5901.6001.5601.5901.567238,000
05 Jul 20191.5701.6201.5701.6201.597218,000
04 Jul 20191.6001.6101.5801.6101.587256,000
03 Jul 20191.6001.6201.5901.6001.577260,000
02 Jul 20191.6001.6201.5901.6201.597584,000
28 Jun 20191.5901.6101.5701.5901.567848,000
27 Jun 20191.5901.6201.5801.6001.577508,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...