1031.HK - Kingston Financial Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20188.909.008.888.998.99784,000
19 Jan 20188.868.928.738.928.927,422,036
18 Jan 20188.899.028.808.868.869,281,133
17 Jan 20188.708.858.628.858.858,275,344
16 Jan 20188.718.768.658.728.727,745,186
15 Jan 20188.518.758.518.718.717,447,080
12 Jan 20188.298.468.278.468.467,707,000
11 Jan 20188.238.268.158.268.265,837,600
10 Jan 20188.238.278.128.238.237,425,160
09 Jan 20188.168.218.088.208.207,535,335
08 Jan 20188.118.308.058.148.145,426,000
05 Jan 20187.958.307.808.108.107,895,000
04 Jan 20187.867.927.757.917.915,078,658
03 Jan 20187.597.857.537.837.8311,340,600
02 Jan 20187.507.577.487.557.554,728,155
29 Dec 20177.677.687.497.507.503,631,168
28 Dec 20177.657.657.557.637.635,870,262
27 Dec 20177.697.697.557.617.612,504,000
22 Dec 20177.587.707.587.697.692,880,000
21 Dec 20177.567.627.567.607.603,614,000
20 Dec 20177.667.667.567.597.593,032,664
19 Dec 20177.677.777.617.647.644,299,770
18 Dec 20177.847.847.607.677.673,953,235
15 Dec 20177.897.897.607.717.718,879,457
14 Dec 20177.987.987.637.817.815,278,250
13 Dec 20178.058.057.727.797.793,783,012
12 Dec 20178.058.167.808.018.018,428,183
11 Dec 20178.348.347.947.997.9915,770,000
08 Dec 20178.508.778.318.368.368,466,000
07 Dec 20178.498.498.098.418.419,735,782
06 Dec 20178.698.698.348.508.5010,458,290
05 Dec 20178.999.208.578.658.6518,479,304
04 Dec 20178.929.578.558.658.6521,274,658
01 Dec 201710.2810.308.778.928.92121,260,662
30 Nov 20178.009.627.619.629.62218,866,085
29 Nov 20177.608.107.608.068.0619,702,400
28 Nov 20177.647.677.507.607.608,408,000
27 Nov 20177.127.767.127.657.6521,590,665
24 Nov 20177.817.877.007.127.1211,954,000
23 Nov 20177.907.937.707.797.7910,142,000
22 Nov 20177.818.017.787.887.8811,010,000
21 Nov 20177.747.807.587.797.7910,422,582
20 Nov 20177.767.807.457.707.709,496,000
17 Nov 20177.497.787.427.747.7410,210,119
16 Nov 20177.497.717.257.447.449,761,332
15 Nov 20177.377.577.237.497.499,103,868
14 Nov 20177.707.907.037.377.3719,939,000
13 Nov 20177.017.507.017.507.5010,393,000
10 Nov 20176.927.066.927.017.018,876,803
09 Nov 20177.057.216.866.926.9211,060,185
08 Nov 20176.667.026.667.017.0113,420,250
07 Nov 20176.536.646.536.646.6411,067,333
06 Nov 20176.546.546.426.536.5310,434,000
03 Nov 20176.236.496.236.496.4910,991,000
02 Nov 20176.206.286.086.226.2210,218,000
01 Nov 20176.026.255.986.206.2012,825,244
31 Oct 20175.646.025.646.026.0216,803,715
30 Oct 20175.685.905.625.665.6612,922,000
27 Oct 20175.645.755.605.685.6811,605,665
26 Oct 20175.455.695.415.625.6212,486,000
25 Oct 20175.345.455.335.435.4312,061,000
24 Oct 20175.505.545.185.295.2911,154,000
23 Oct 20175.565.625.495.525.529,874,000
20 Oct 20175.485.565.385.565.5610,422,000
19 Oct 20175.555.655.455.455.459,978,332
18 Oct 20175.375.575.355.575.5711,278,971
17 Oct 20175.315.495.245.375.3710,546,507
16 Oct 20175.075.305.065.295.2911,183,664
13 Oct 20174.735.134.715.045.0412,113,500
12 Oct 20174.694.734.684.734.7310,484,332
11 Oct 20174.684.754.674.694.6910,338,700
10 Oct 20174.694.784.544.684.6812,803,165
09 Oct 20174.424.694.404.694.6911,731,667
06 Oct 20174.174.414.174.414.4112,325,294
04 Oct 20174.164.204.144.174.1710,909,000
03 Oct 20173.984.143.984.144.1412,181,332
29 Sep 20173.933.983.913.983.9811,029,146
28 Sep 20173.693.923.693.913.9112,837,665
27 Sep 20173.563.703.563.693.6911,782,000
26 Sep 20173.433.563.433.563.5611,218,000
25 Sep 20173.523.523.393.443.447,558,000
22 Sep 20173.643.673.503.523.526,696,000
21 Sep 20173.523.643.513.643.648,463,000
20 Sep 20173.463.523.453.523.526,951,000
19 Sep 20173.503.543.463.463.466,843,895
18 Sep 20173.373.493.373.493.499,623,424
15 Sep 20173.373.373.303.363.369,013,860
14 Sep 20173.393.403.373.373.376,788,137
13 Sep 20173.433.433.393.393.397,094,000
12 Sep 20173.423.473.423.453.457,774,000
11 Sep 20173.253.423.253.413.417,816,332
08 Sep 20173.253.253.223.243.247,324,000
07 Sep 20173.233.273.223.243.247,292,000
06 Sep 20173.223.233.183.223.226,544,765
05 Sep 20173.203.253.203.253.257,022,000
04 Sep 20173.183.223.173.223.227,018,000
01 Sep 20173.253.273.213.223.227,302,000
31 Aug 20173.303.313.173.253.2590,228,000
30 Aug 20173.193.353.193.333.339,901,000
29 Aug 20173.193.193.133.183.186,918,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...