1031.HK - Kingston Financial Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
23 Aug 20191.1101.1101.0401.0601.060410,000
22 Aug 20191.1101.1501.1101.1201.12088,000
21 Aug 20191.2101.2101.1101.1101.110277,000
20 Aug 20191.2301.2601.1501.2101.210482,000
19 Aug 20191.2601.2601.2301.2301.230210,876
16 Aug 20191.2501.2801.2401.2501.250132,000
15 Aug 20191.2601.3001.2401.2701.27084,000
14 Aug 20191.2901.2901.2501.2601.260210,000
13 Aug 20191.2801.2801.2601.2701.270144,000
12 Aug 20191.2901.2901.2601.2601.26072,000
09 Aug 20191.3101.3201.3001.3101.310154,025
08 Aug 20191.2901.3101.2901.3001.300186,000
07 Aug 20191.2901.2901.2701.2901.290216,000
06 Aug 20191.3101.3101.2601.2801.280318,000
05 Aug 20191.4501.4501.3401.3401.340386,000
02 Aug 20191.4601.4601.4501.4501.450188,000
01 Aug 20191.4601.4701.4401.4701.47098,000
31 Jul 20191.4601.4601.4501.4601.46074,000
30 Jul 20191.4501.4601.4501.4601.460110,000
29 Jul 20191.4101.4501.4101.4501.450180,000
26 Jul 20191.4401.4501.4201.4501.450204,000
25 Jul 2019------
24 Jul 20191.5501.5801.4501.4601.460562,000
23 Jul 20191.5501.5701.4601.5501.550654,000
22 Jul 20191.5901.6001.5501.5501.550140,000
19 Jul 20191.5601.5901.5601.5901.590296,000
18 Jul 20191.5301.5701.5301.5601.560228,000
17 Jul 20191.5801.6101.5501.5801.580146,000
16 Jul 20191.6101.6101.5701.6001.600248,000
15 Jul 20191.6201.6201.5901.6001.600164,000
12 Jul 20191.6401.6801.6201.6401.640280,000
11 Jul 20191.6201.6801.6201.6701.670480,000
10 Jul 20191.6101.6201.6001.6201.620206,000
09 Jul 20191.5901.6101.5601.6101.610300,000
08 Jul 20191.5901.6001.5601.5901.590238,000
05 Jul 20191.5701.6201.5701.6201.620218,000
04 Jul 20191.6001.6101.5801.6101.610256,000
03 Jul 20191.6001.6201.5901.6001.600260,000
02 Jul 20191.6001.6201.5901.6201.620584,000
28 Jun 20191.5901.6101.5701.5901.590848,000
27 Jun 20191.5901.6201.5801.6001.600508,000
26 Jun 20191.5401.5801.5401.5801.580252,000
25 Jun 20191.6001.6001.5201.5501.550282,000
24 Jun 20191.6001.6101.5701.5901.590318,000
21 Jun 20191.6001.6101.5601.6001.600236,000
20 Jun 20191.5601.6001.5601.5901.590664,000
19 Jun 20191.5401.6001.5401.5601.560598,505
18 Jun 20191.5201.5501.5201.5301.530354,000
17 Jun 20191.5101.5501.5101.5201.520464,000
14 Jun 20191.5001.5301.4801.5001.500278,000
13 Jun 20191.5301.5301.5001.5201.520162,000
12 Jun 20191.5501.5801.5301.5501.550342,000
11 Jun 20191.5001.5701.5001.5501.550722,000
10 Jun 20191.4701.5001.4701.4801.480446,000
06 Jun 20191.4801.5001.4501.4701.470308,000
05 Jun 20191.4401.4801.4401.4801.480252,000
04 Jun 20191.4601.4601.4101.4301.430382,000
03 Jun 20191.4601.4701.4201.4601.460220,000
31 May 20191.5301.5501.4601.4701.470448,000
30 May 20191.5501.5501.5201.5301.530164,000
29 May 20191.5301.5501.5301.5501.550122,000
28 May 20191.5501.5701.5401.5401.540236,082
27 May 20191.5101.5401.5101.5401.540106,000
24 May 20191.5501.5601.5201.5401.540288,000
23 May 20191.5601.5601.5001.5201.520388,000
22 May 20191.5901.6201.5801.6001.600176,000
21 May 20191.5801.6201.5801.5801.580360,000
20 May 20191.6501.6601.5501.5801.580462,165
17 May 20191.7201.7201.6401.6601.660238,000
16 May 20191.7001.7401.6901.6901.690312,000
15 May 20191.7001.7401.6801.7001.700428,000
14 May 20191.7101.7101.6701.7001.700200,000
10 May 20191.7501.7501.7201.7301.730213,533
09 May 20191.7401.7401.6601.7101.710430,000
08 May 20191.7701.7701.7201.7501.750348,000
07 May 20191.7701.8001.7501.7801.780402,000
06 May 20191.7701.7701.7401.7501.750288,000
03 May 20191.8201.8301.7801.8301.830416,000
02 May 20191.8101.8301.8001.8301.830228,000
30 Apr 20191.8101.8401.8001.8101.810370,000
29 Apr 20191.8201.8501.8001.8301.830413,200
26 Apr 20191.8301.8401.8201.8201.820252,000
25 Apr 20191.8301.8301.8101.8201.820204,000
24 Apr 20191.8601.8601.8001.8401.840378,000
23 Apr 20191.8501.8601.8401.8501.850290,000
18 Apr 20191.9001.9101.8701.8801.880798,000
17 Apr 20191.8501.8701.8301.8701.870722,000
16 Apr 20191.7901.8301.7801.8201.820568,000
15 Apr 20191.7801.8001.7701.7901.790348,000
12 Apr 20191.7601.7701.7601.7701.770210,000
11 Apr 20191.8001.8001.7601.7801.780254,000
10 Apr 20191.7901.8001.7501.8001.800404,000
09 Apr 20191.8101.8201.7801.8001.800614,000
08 Apr 20191.8201.8401.8001.8201.820480,000
04 Apr 20191.8401.8401.7801.8101.810948,000
03 Apr 20191.8301.8601.8201.8401.840706,000
02 Apr 20191.8101.8601.8001.8301.8301,360,000
01 Apr 20191.7701.8301.7701.8001.800626,000
29 Mar 20191.7701.7801.7601.7801.780258,000
28 Mar 20191.7501.7801.7501.7801.780518,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...