1031.HK - Kingston Financial Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20191.9501.9801.9401.9601.960950,000
17 Jan 20191.9401.9601.9401.9401.940662,000
16 Jan 20191.8901.9401.8901.9301.930768,000
15 Jan 20191.9101.9501.8901.9301.9301,106,000
14 Jan 20191.9101.9301.8601.9301.930792,000
11 Jan 20191.9101.9301.8901.9301.930554,000
10 Jan 20191.8801.9301.8801.9101.910896,000
09 Jan 20191.9001.9301.8901.9101.9101,218,400
08 Jan 20191.8601.9101.8501.8901.8901,234,000
07 Jan 20191.8701.8901.8501.8801.880838,000
04 Jan 20191.8201.8701.8101.8601.860828,000
03 Jan 20191.8301.8501.8101.8301.830256,000
02 Jan 20191.8301.8501.8101.8301.830286,000
31 Dec 20181.8701.8801.8101.8601.860950,000
28 Dec 20181.8501.8601.8001.8501.850944,100
27 Dec 20181.8201.8401.8001.8301.8301,388,000
24 Dec 20181.8001.8301.7401.8301.830361,535
21 Dec 20181.7101.8101.6501.8001.8002,078,000
20 Dec 20181.7301.7601.7001.7401.7401,009,000
19 Dec 20181.7501.7801.7301.7301.730530,000
18 Dec 20181.7201.7801.7001.7501.750762,000
17 Dec 20181.8101.8201.7401.7501.7501,102,000
14 Dec 20181.8201.8201.7601.8001.800342,000
13 Dec 20181.9201.9201.7901.8201.8202,306,000
12 Dec 20181.8801.9201.8101.8901.8902,294,000
11 Dec 20181.8401.9101.8401.8901.890966,000
10 Dec 20181.8401.8701.8001.8401.840978,000
07 Dec 20181.8901.9001.8701.8701.870788,000
06 Dec 20181.8801.9001.8701.8901.890786,000
05 Dec 20181.8901.9101.8801.9101.9101,074,000
04 Dec 20181.9001.9301.9001.9101.9101,071,000
03 Dec 20181.9101.9501.9001.9301.9301,818,000
30 Nov 20181.8801.9301.8101.8701.8701,497,847
29 Nov 20181.8801.9801.8501.8801.8801,826,000
28 Nov 20181.8101.8801.7801.8801.8801,382,000
27 Nov 20181.7901.8101.7401.8001.8001,318,000
26 Nov 20181.8001.8301.7901.8001.8001,062,000
23 Nov 20181.8101.8101.7801.7901.790950,000
22 Nov 20181.8001.8401.7801.8201.8201,304,000
21 Nov 20181.8001.8101.7801.7901.790328,238
20 Nov 20181.8301.8501.7901.8001.800252,000
19 Nov 20181.8101.8401.7901.8301.830728,000
16 Nov 20181.8101.8501.8101.8401.840416,000
15 Nov 20181.8301.8501.8101.8301.830582,000
14 Nov 20181.8201.8501.8201.8301.830510,000
13 Nov 20181.8201.8601.8201.8501.850540,000
12 Nov 20181.8401.8801.8301.8501.850584,000
09 Nov 20181.8601.8601.8201.8401.840374,000
08 Nov 20181.8901.9201.8801.8901.890790,000
07 Nov 20181.9101.9401.8701.8701.870968,121
06 Nov 20181.8801.9501.8801.9401.940614,000
05 Nov 20181.9501.9501.8501.9201.920830,020
02 Nov 20181.8801.9401.8501.9101.9102,308,670
01 Nov 20181.8401.8801.8401.8501.8501,360,000
31 Oct 20181.7701.8301.7701.8101.8101,076,000
30 Oct 20181.7501.7901.7401.7601.760580,000
29 Oct 20181.7901.8101.7301.7901.790600,001
26 Oct 20181.8901.8901.7701.7901.790882,000
25 Oct 20181.9201.9201.8501.8901.890594,000
24 Oct 20181.9001.9801.8601.9501.9501,540,000
23 Oct 20181.9301.9301.8701.9001.900940,000
22 Oct 20181.8201.9701.8201.9601.9603,526,500
19 Oct 20181.7601.8401.6801.8201.8202,948,000
18 Oct 20181.7901.8101.7801.8001.8001,116,000
16 Oct 20181.8901.8901.7801.7801.7801,224,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...