1031.HK - Kingston Financial Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20182.0502.0502.0002.0102.010464,000
13 Jul 20182.1302.1302.0102.0202.0203,056,000
12 Jul 20182.0702.0802.0102.0402.0402,278,000
11 Jul 20182.1302.1302.0302.0402.0402,339,638
10 Jul 20182.1702.1702.0702.0702.0703,586,000
09 Jul 20182.0202.1502.0202.0902.0905,372,792
06 Jul 20182.0702.0702.0002.0202.0205,096,000
05 Jul 20182.1802.1802.0102.0402.0405,268,000
04 Jul 20182.1802.1902.0602.1302.1305,990,337
03 Jul 20182.2202.2402.0002.1502.1505,557,000
29 Jun 20182.2902.3202.2302.2402.2407,566,000
28 Jun 20182.2802.3402.2802.2802.2803,218,000
27 Jun 20182.3302.3402.2802.3002.3002,642,000
26 Jun 20182.2802.3202.2302.3102.3103,252,000
25 Jun 20182.3202.3202.2302.2802.2804,363,425
22 Jun 20182.3502.3502.2602.2902.2904,840,000
21 Jun 20182.4002.4102.2502.3002.3003,132,000
20 Jun 20182.3202.3802.2302.3302.3305,175,759
19 Jun 20182.5502.5502.2702.3102.31011,863,110
15 Jun 20182.6902.7502.5002.5502.5507,109,505
14 Jun 20182.7502.7702.6902.6902.6903,942,000
13 Jun 20182.6802.8102.6802.7502.7504,945,000
12 Jun 20182.6902.8002.6702.7302.7305,582,000
11 Jun 20182.7002.8302.6502.6902.6906,664,000
08 Jun 20182.8702.8702.6402.7002.7009,949,759
07 Jun 20182.8302.9802.8002.8602.86023,561,980
06 Jun 20182.5002.8802.4802.7702.77027,298,179
05 Jun 20182.5102.5202.3302.5002.50013,491,387
04 Jun 20182.6202.6202.4502.5102.5109,897,000
01 Jun 20182.7102.7102.6002.6102.61052,796,824
31 May 20182.6202.8902.6202.7602.760272,318,223
30 May 20182.7002.7702.3602.6002.60057,647,127
29 May 20183.0503.0702.7502.7502.75026,301,306
28 May 20183.3603.3603.0203.0503.05016,428,880
25 May 20183.3903.4403.3203.3703.37021,769,346
24 May 20183.6403.6403.4003.4403.44026,165,865
23 May 20183.8903.9203.6203.6303.63014,960,020
21 May 20183.8403.9503.7903.8803.88016,022,000
18 May 20183.8503.8903.7603.8403.84015,574,000
17 May 20183.7803.9703.7703.9003.90016,566,000
16 May 20183.8203.8903.7503.8503.85012,470,561
15 May 20183.9703.9703.7203.8903.8906,363,309
14 May 20184.0204.0603.9104.0204.0204,476,000
11 May 20183.9103.9903.8603.9803.9804,352,000
10 May 20183.9803.9803.8503.8703.8703,360,000
09 May 20184.1104.1603.8803.9503.9504,716,000
08 May 20183.9404.1703.9204.1004.1005,210,000
07 May 20183.8804.0003.7703.9403.9404,322,756
04 May 20183.9303.9603.8503.8903.8905,748,000
03 May 20184.1404.1403.8603.9303.9305,204,420
02 May 20183.9604.1803.9104.1304.1305,443,177
30 Apr 20183.7404.1203.7404.0104.0108,342,000
27 Apr 20183.7903.8403.7603.7803.7805,198,000
26 Apr 20183.7503.8303.7003.7403.7405,740,000
25 Apr 20183.8603.8603.7103.7503.7506,708,000
24 Apr 20183.8003.9603.8003.8903.8907,837,993
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...