1031.HK - Kingston Financial Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20200.6200.6200.6000.6200.620226,000
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 20200.6400.6700.6200.6700.670430,000
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 20200.8000.8000.7700.7700.770170,000
09 Mar 20200.7800.8100.7600.8100.810330,000
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
12 Feb 20200.8900.8900.8500.8600.860385,000
11 Feb 20200.8700.9100.8400.8800.880802,000
10 Feb 20200.8800.8800.8500.8700.87054,000
07 Feb 20200.8700.9100.8200.8900.890344,000
06 Feb 20200.8500.8800.8300.8700.870444,000
05 Feb 20200.8600.9100.8000.8300.8301,918,000
04 Feb 20200.8900.9000.8500.9000.900358,000
03 Feb 20200.8800.8800.8700.8800.88058,958
31 Jan 20200.8600.8900.8500.8800.880254,000
30 Jan 20200.9000.9000.8200.8500.8501,162,000
29 Jan 20200.9200.9200.8800.9100.910642,000
24 Jan 20200.9901.0200.9800.9900.990367,000
23 Jan 20201.0501.0501.0001.0001.0001,032,000
22 Jan 20201.0901.1201.0201.0701.070680,000
21 Jan 20201.1501.1801.0701.0901.0901,628,000
20 Jan 20201.1001.2301.1001.1601.1602,792,000
17 Jan 20200.9201.2400.9301.0801.0808,216,000
16 Jan 20200.8000.9200.7800.9100.9101,658,000
15 Jan 20200.7700.8100.7700.7900.79095,973
14 Jan 20200.7800.7800.7700.7700.77070,000
13 Jan 20200.7700.7800.7500.7700.770568,000
10 Jan 20200.7800.7800.7600.7700.770248,000
09 Jan 20200.7900.7900.7300.7800.780776,000
08 Jan 20200.7900.8100.7700.7700.7701,038,000
07 Jan 20200.8200.8300.7900.7900.790564,000
06 Jan 20200.8300.8300.8000.8100.810162,000
03 Jan 20200.8200.8500.8200.8200.820558,000
02 Jan 20200.8000.8400.7800.8300.8301,192,000
31 Dec 20190.8400.8400.7800.8000.800764,000
30 Dec 20190.8500.8500.8000.8400.840784,000
27 Dec 20190.8400.8500.7800.8500.8501,630,000
24 Dec 20190.8400.8400.7500.8400.840246,000
23 Dec 20190.8800.8800.8400.8600.860744,000
20 Dec 20190.9100.9100.8800.8800.880547,258
19 Dec 20190.8900.9100.8800.9100.910710,000
18 Dec 20190.9100.9200.8900.9000.900462,000
17 Dec 20190.9700.9700.8900.9300.9301,872,000
16 Dec 20190.9801.0000.9300.9500.950176,000
13 Dec 20190.9800.9900.9400.9900.990192,000
12 Dec 20190.9501.0000.9300.9800.980836,000
11 Dec 20190.9200.9600.9000.9500.950748,002
10 Dec 20191.0001.0000.9200.9300.930288,000
09 Dec 20191.0101.1001.0001.0101.010212,000
06 Dec 20191.0501.0501.0201.0501.05032,000
05 Dec 20191.0301.0401.0101.0401.04074,000
04 Dec 20191.0101.0100.9901.0101.01090,000
03 Dec 20191.0001.0100.9701.0101.01095,035
02 Dec 20191.0301.0301.0101.0101.01028,000
29 Nov 20191.0001.0301.0001.0101.010158,000
28 Nov 20191.0101.0300.9901.0001.000550,000
27 Nov 20191.0501.0801.0401.0501.05086,000
26 Nov 20191.0701.0701.0601.0701.07042,000
25 Nov 20191.1201.1201.0601.1001.100174,000
22 Nov 20191.1501.1501.0701.1001.100228,000
21 Nov 20191.1401.1401.1201.1201.12032,000
20 Nov 20191.1401.1401.1301.1401.14012,000
19 Nov 20191.1301.1801.1301.1701.170156,000
18 Nov 20191.1901.1901.1601.1701.17046,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...