1031.HK - Kingston Financial Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 20181.8901.8901.8001.8101.810316,000
15 Oct 20181.8501.8501.7901.8001.8001,012,000
12 Oct 20181.7901.8501.7501.8501.8502,268,000
11 Oct 20181.8301.8301.7301.7601.7602,086,050
10 Oct 20181.9001.9301.8801.8801.8801,460,000
09 Oct 20181.9301.9601.8901.9001.9001,488,332
08 Oct 20181.9801.9801.9101.9301.9301,584,000
05 Oct 20181.9802.0001.9601.9801.9801,412,000
04 Oct 20182.0202.0201.9601.9801.9801,350,000
03 Oct 20181.9902.0301.9602.0202.0201,558,000
02 Oct 20181.9502.0401.9201.9901.9903,178,000
28 Sep 20182.1402.1402.0802.0802.0801,502,000
27 Sep 20182.1402.1702.1002.1202.1201,429,000
26 Sep 20182.1502.2102.0202.1702.1701,780,000
24 Sep 20182.1902.1902.1402.1502.150984,124
21 Sep 20182.1602.2202.1502.1902.1903,782,000
20 Sep 20182.1302.1802.1202.1502.1501,736,000
19 Sep 20182.0802.1402.0702.1302.1301,184,000
18 Sep 20182.0102.0802.0102.0802.0801,167,000
17 Sep 20182.0202.0602.0202.0402.0401,056,124
14 Sep 20182.0802.1102.0502.0702.0701,984,000
13 Sep 20182.0002.0602.0002.0602.0601,938,000
12 Sep 20181.9702.0001.9501.9701.9701,192,000
11 Sep 20181.9802.0101.9501.9701.9701,180,000
10 Sep 20182.0302.0301.9201.9701.9702,458,000
07 Sep 20182.1002.1002.0202.0302.0301,160,000
06 Sep 20182.0402.1302.0402.0402.0401,214,000
05 Sep 20182.1502.1602.0702.0802.0801,982,000
04 Sep 20182.1002.2102.0902.1602.1603,160,100
03 Sep 20182.2102.2102.0702.0902.0902,130,000
31 Aug 20182.2302.3002.1702.2002.2004,280,000
30 Aug 20182.1802.3302.1102.2402.2404,802,000
29 Aug 20182.0702.2002.0602.1802.1805,214,000
28 Aug 20182.0702.1202.0602.0702.0702,228,000
27 Aug 20182.0002.1001.9802.0702.0703,128,000
27 Aug 20180.02 Dividend
24 Aug 20182.0302.0301.9701.9901.9702,252,000
23 Aug 20182.0802.0802.0202.0302.0101,336,000
22 Aug 20182.1402.1402.0702.0802.0592,306,000
21 Aug 20182.1202.1502.1002.1002.0792,622,025
20 Aug 20182.0002.0902.0002.0902.0692,836,000
17 Aug 20182.0002.0401.9802.0001.9801,504,000
16 Aug 20181.9202.0201.9001.9801.9601,922,000
15 Aug 20181.9701.9701.9101.9401.9212,314,000
14 Aug 20182.0202.0201.9101.9701.9502,922,000
13 Aug 20182.0402.0401.9802.0101.9901,052,000
10 Aug 20182.1102.1602.0702.0802.0592,582,000
09 Aug 20182.0102.1502.0002.1102.0894,454,000
08 Aug 20182.0102.0602.0002.0302.0102,540,000
07 Aug 20181.8902.0101.8802.0001.9803,530,000
06 Aug 20181.9101.9201.8401.8901.8711,676,000
03 Aug 20181.8801.9301.8201.9101.8912,118,000
02 Aug 20181.9401.9401.8501.8801.8613,204,000
01 Aug 20181.9601.9701.9301.9401.9211,330,000
31 Jul 20182.0102.0101.9301.9401.9213,343,208
30 Jul 20182.0102.0101.9702.0001.980618,000
27 Jul 20182.0002.0301.9701.9901.9701,310,000
26 Jul 20182.0502.0601.9902.0001.9801,404,000
25 Jul 20182.0102.0601.9602.0402.0191,972,000
24 Jul 20181.9402.0101.9201.9701.9502,482,000
23 Jul 20182.0202.0201.8901.9501.9305,036,000
20 Jul 20182.0002.0001.9202.0001.9806,042,000
19 Jul 20182.0402.0801.9902.0001.9804,126,000
18 Jul 20182.0302.0402.0002.0202.0001,168,000
17 Jul 20182.0002.0101.9802.0001.9802,832,000
16 Jul 20182.0502.0502.0002.0202.0003,454,000
13 Jul 20182.1302.1302.0102.0202.0003,056,000
12 Jul 20182.0702.0802.0102.0402.0192,278,000
11 Jul 20182.1302.1302.0302.0402.0192,339,638
10 Jul 20182.1702.1702.0702.0702.0493,586,000
09 Jul 20182.0202.1502.0202.0902.0695,372,792
06 Jul 20182.0702.0702.0002.0202.0005,096,000
05 Jul 20182.1802.1802.0102.0402.0195,268,000
04 Jul 20182.1802.1902.0602.1302.1095,990,337
03 Jul 20182.2202.2402.0002.1502.1285,557,000
29 Jun 20182.2902.3202.2302.2402.2177,566,000
28 Jun 20182.2802.3402.2802.2802.2573,218,000
27 Jun 20182.3302.3402.2802.3002.2772,642,000
26 Jun 20182.2802.3202.2302.3102.2873,252,000
25 Jun 20182.3202.3202.2302.2802.2574,363,425
22 Jun 20182.3502.3502.2602.2902.2674,840,000
21 Jun 20182.4002.4102.2502.3002.2773,132,000
20 Jun 20182.3202.3802.2302.3302.3075,175,759
19 Jun 20182.5502.5502.2702.3102.28711,863,110
15 Jun 20182.6902.7502.5002.5502.5247,109,505
14 Jun 20182.7502.7702.6902.6902.6633,942,000
13 Jun 20182.6802.8102.6802.7502.7224,945,000
12 Jun 20182.6902.8002.6702.7302.7035,582,000
11 Jun 20182.7002.8302.6502.6902.6636,664,000
08 Jun 20182.8702.8702.6402.7002.6739,949,759
07 Jun 20182.8302.9802.8002.8602.83123,561,980
06 Jun 20182.5002.8802.4802.7702.74227,298,179
05 Jun 20182.5102.5202.3302.5002.47513,491,387
04 Jun 20182.6202.6202.4502.5102.4859,897,000
01 Jun 20182.7102.7102.6002.6102.58452,796,824
31 May 20182.6202.8902.6202.7602.732272,318,223
30 May 20182.7002.7702.3602.6002.57457,647,127
29 May 20183.0503.0702.7502.7502.72226,301,306
28 May 20183.3603.3603.0203.0503.01916,428,880
25 May 20183.3903.4403.3203.3703.33621,769,346
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...