1031.HK - Kingston Financial Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20183.8503.8603.7203.7603.7606,196,000
20 Apr 20183.7503.9103.7503.8603.8606,202,000
19 Apr 20183.7603.8003.7103.8003.8006,126,000
18 Apr 20183.6503.8603.6503.7603.7608,688,000
17 Apr 20183.7803.8003.5203.6203.62020,127,381
16 Apr 20183.3703.7703.3703.7503.75012,604,000
13 Apr 20183.2003.4603.2003.4103.41013,958,000
12 Apr 20183.3903.3903.1903.1903.1907,967,000
11 Apr 20183.3303.4903.3303.3603.3607,810,000
10 Apr 20183.4203.4203.2603.3003.3009,166,000
09 Apr 20183.4403.4803.4103.4403.4407,896,301
06 Apr 20183.4003.4303.3603.4003.4006,459,120
04 Apr 20183.5003.5003.3703.4003.4005,484,047
03 Apr 20183.6803.6803.3403.4703.4706,312,000
29 Mar 20183.5203.6003.4703.5103.5106,408,005
28 Mar 20183.6103.6303.5203.5203.5204,519,405
27 Mar 20183.6403.7603.5803.6503.6506,985,961
26 Mar 20183.6603.6603.5103.6203.6206,089,467
23 Mar 20183.6003.7203.5503.6203.6207,963,131
22 Mar 20183.8303.9103.5803.8303.83012,597,988
21 Mar 20183.8804.0503.8003.8203.82010,403,000
20 Mar 20183.9703.9703.8603.8703.8703,055,943
19 Mar 20184.3104.3103.7304.0104.01018,396,044
16 Mar 20184.6904.6904.3504.3904.390109,024,943
15 Mar 20184.6404.7304.6004.6804.6804,442,481
14 Mar 20184.8104.8604.6104.6604.6605,259,971
13 Mar 20184.9505.0304.8804.9004.9005,595,524
12 Mar 20185.0005.0504.9005.0405.0407,010,167
09 Mar 20184.9405.0604.8604.9404.9405,766,264
08 Mar 20184.8405.0304.8204.9404.9405,401,632
07 Mar 20184.9604.9704.7104.8404.8405,932,000
06 Mar 20184.8804.9304.5804.9004.9006,872,448
05 Mar 20184.5804.8404.5504.7204.7205,388,421
02 Mar 20184.6804.7004.3004.7004.7008,098,052
01 Mar 20184.6904.9004.6304.7704.7704,136,333
28 Feb 20184.7004.7704.5104.7304.7309,820,101
27 Feb 20184.9604.9904.6604.7004.7005,832,000
26 Feb 20184.9404.9904.9004.9604.9605,169,000
23 Feb 20184.9905.0404.8704.9404.9405,097,972
22 Feb 20185.2205.2204.9204.9204.9205,593,689
21 Feb 20185.0305.2704.9005.2505.2508,919,325
20 Feb 20184.8305.0504.7005.0205.0205,258,315
15 Feb 20185.0105.0104.8304.8304.8301,756,000
14 Feb 20184.8805.0104.8504.9904.9903,438,000
13 Feb 20184.9005.0304.8804.9304.9304,748,732
12 Feb 20184.8004.9004.7604.8504.8504,581,600
09 Feb 20184.9004.9504.6704.8104.8103,756,876
08 Feb 20185.0005.1204.8704.9704.9705,046,000
07 Feb 20185.2905.2904.7104.8604.86012,031,926
06 Feb 20185.5905.5905.0105.0705.0708,307,332
05 Feb 20185.6505.8005.6105.7005.7007,126,133
02 Feb 20185.7206.3005.5105.9405.94017,709,076
01 Feb 20186.0806.2105.6205.6405.64015,897,585
31 Jan 20186.7906.7906.0206.0806.08014,505,796
30 Jan 20188.0908.0905.5906.7306.73065,680,963
29 Jan 20188.8008.8008.0508.0708.0707,441,705
26 Jan 20188.8008.9008.5908.7808.7807,449,492
25 Jan 20189.1009.1008.7508.7808.7808,399,081
24 Jan 20189.1309.1509.0009.0909.0906,086,141
23 Jan 20189.1009.1509.0509.1109.1106,028,579
22 Jan 20188.9009.0708.8809.0709.0707,308,500
19 Jan 20188.8608.9208.7308.9208.9207,422,036
18 Jan 20188.8909.0208.8008.8608.8609,281,133
17 Jan 20188.7008.8508.6208.8508.8508,275,344
16 Jan 20188.7108.7608.6508.7208.7207,745,186
15 Jan 20188.5108.7508.5108.7108.7107,447,080
12 Jan 20188.2908.4608.2708.4608.4607,707,000
11 Jan 20188.2308.2608.1508.2608.2605,837,600
10 Jan 20188.2308.2708.1208.2308.2307,425,160
09 Jan 20188.1608.2108.0808.2008.2007,535,335
08 Jan 20188.1108.3008.0508.1408.1405,426,000
05 Jan 20187.9508.3007.8008.1008.1007,895,000
04 Jan 20187.8607.9207.7507.9107.9105,078,658
03 Jan 20187.5907.8507.5307.8307.83011,340,600
02 Jan 20187.5407.5707.4807.5507.5504,728,155
29 Dec 20177.6707.6807.4907.5007.5003,631,168
28 Dec 20177.6507.6507.5507.6307.6305,870,262
27 Dec 20177.6507.6907.5507.6107.6102,504,000
22 Dec 20177.5807.7007.5807.6907.6902,880,000
21 Dec 20177.5607.6207.5607.6007.6003,614,000
20 Dec 20177.6607.6607.5607.5907.5903,032,664
19 Dec 20177.6707.7707.6107.6407.6404,299,770
18 Dec 20177.8407.8407.6007.6707.6703,953,235
15 Dec 20177.8907.8907.6007.7107.7108,879,457
14 Dec 20177.9807.9807.6307.8107.8105,278,250
13 Dec 20178.0508.0507.7207.7907.7903,783,012
12 Dec 20178.0508.1607.8008.0108.0108,428,183
11 Dec 20178.3408.3407.9407.9907.99015,770,000
08 Dec 20178.5008.7708.3108.3608.3608,466,000
07 Dec 20178.4908.4908.0908.4108.4109,735,782
06 Dec 20178.6908.6908.3408.5008.50010,458,290
05 Dec 20178.9909.2008.5708.6508.65018,479,304
04 Dec 20178.9209.5708.5508.6508.65021,274,658
01 Dec 201710.28010.3008.7708.9208.920121,260,662
30 Nov 20178.0009.6207.6109.6209.620218,866,085
29 Nov 20177.6008.1007.6008.0608.06019,702,400
28 Nov 20177.6407.6707.5007.6007.6008,408,000
27 Nov 20177.1207.7607.1207.6507.65021,590,665
24 Nov 20177.8107.8707.0007.1207.12011,954,000
23 Nov 20177.9007.9307.7007.7907.79010,142,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...