Singapore markets open in 23 minutes

Kingston Financial Group Limited (1031.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.4950.000 (0.00%)
At close: 3:52PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 20210.4900.4950.4900.4950.49532,000
30 Jul 20210.5000.5000.4950.4950.49560,000
29 Jul 20210.5100.5400.5100.5400.5408,000
28 Jul 20210.5100.5100.4950.5000.50096,000
27 Jul 20210.5100.5100.4900.4900.490256,000
26 Jul 20210.5200.5200.5000.5200.520144,000
23 Jul 20210.5200.5600.5200.5400.540230,000
22 Jul 20210.5100.5200.4900.5200.520202,000
21 Jul 20210.5300.5300.5300.5300.530-
20 Jul 20210.5300.5300.5200.5300.530132,000
19 Jul 20210.5400.5400.5400.5400.540-
16 Jul 20210.5600.5600.5500.5500.55020,000
15 Jul 20210.5300.5600.5200.5600.560202,000
14 Jul 20210.5300.5300.5000.5200.520674,000
13 Jul 20210.5300.5300.5300.5300.530-
12 Jul 20210.5300.5500.5200.5300.530124,000
09 Jul 20210.5300.5400.5300.5400.540126,000
08 Jul 20210.5200.5300.5200.5300.530108,000
07 Jul 20210.5300.5300.5200.5300.530230,000
06 Jul 20210.5500.5500.5500.5500.550-
05 Jul 20210.5500.5500.5500.5500.550-
02 Jul 20210.5400.5500.5300.5500.550144,000
30 Jun 20210.5500.5800.5400.5400.540661,000
29 Jun 20210.5500.5500.5400.5400.54042,000
28 Jun 20210.5500.5500.5500.5500.55020,000
25 Jun 20210.5400.5500.5400.5500.55068,000
24 Jun 20210.5500.5500.5400.5400.54054,000
23 Jun 20210.5600.5600.5300.5600.560246,000
22 Jun 20210.5500.5600.5500.5600.560110,000
21 Jun 20210.5500.5500.5200.5300.530402,000
18 Jun 20210.5600.5600.5200.5500.550134,000
17 Jun 20210.5600.5600.5500.5500.55076,000
16 Jun 20210.5700.5700.5500.5500.550136,000
15 Jun 20210.5800.5800.5500.5600.56068,000
11 Jun 20210.5500.5800.5500.5800.580314,000
10 Jun 20210.5700.5800.5500.5700.570442,000
09 Jun 20210.5700.5800.5700.5800.580292,000
08 Jun 20210.5700.5700.5700.5700.570-
07 Jun 20210.5700.5700.5700.5700.570120,000
04 Jun 20210.5700.5700.5700.5700.570-
03 Jun 20210.5900.6000.5600.5800.580186,000
02 Jun 20210.6000.6000.6000.6000.600-
01 Jun 20210.5700.6000.5600.6000.600102,000
31 May 20210.5600.5600.5500.5600.560258,000
28 May 20210.5700.5700.5600.5700.57016,000
27 May 20210.5700.5800.5500.5700.57096,000
26 May 20210.5700.5700.5700.5700.570-
25 May 20210.5600.5600.5600.5600.560-
24 May 20210.5600.5600.5500.5600.56090,000
21 May 20210.5700.5700.5700.5700.570-
20 May 20210.5700.5700.5700.5700.570-
18 May 20210.5700.5700.5700.5700.57010,000
17 May 20210.5600.5600.5500.5500.55098,000
14 May 20210.5600.5900.5600.5700.570114,000
13 May 20210.5600.5700.5500.5700.570144,000
12 May 20210.5700.5700.5700.5700.5704,000
11 May 20210.5600.5600.5600.5600.56078,000
10 May 20210.5700.5700.5700.5700.570-
07 May 20210.5700.5700.5700.5700.570-
06 May 20210.5700.5900.5700.5900.590202,000
05 May 20210.5800.5800.5500.5700.570406,000
04 May 20210.5700.5700.5600.5700.57042,000
03 May 20210.5500.5700.5500.5600.560186,000
30 Apr 20210.5900.5900.5500.5700.570380,000
29 Apr 20210.5900.6000.5900.6000.60094,000
28 Apr 20210.5800.5900.5700.5900.590228,000
27 Apr 20210.5700.5700.5700.5700.570120,000
26 Apr 20210.5700.5700.5700.5700.570-
23 Apr 20210.5900.5900.5700.5800.580116,000
22 Apr 20210.5900.5900.5900.5900.590-
21 Apr 20210.5800.5900.5800.5900.59074,000
20 Apr 20210.6000.6000.5800.5900.590274,000
19 Apr 20210.5900.6000.5800.6000.60028,000
16 Apr 20210.6000.6000.6000.6000.600-
15 Apr 20210.6000.6000.6000.6000.600-
14 Apr 20210.6000.6000.6000.6000.600-
13 Apr 20210.5900.6100.5900.6000.600112,000
12 Apr 20210.5900.6000.5900.5900.590242,000
09 Apr 20210.5900.5900.5900.5900.59056,000
08 Apr 20210.5900.5900.5900.5900.590-
07 Apr 20210.5900.5900.5900.5900.59010,000
01 Apr 20210.5900.5900.5900.5900.590180,000
31 Mar 20210.5900.5900.5900.5900.590-
30 Mar 20210.5800.5900.5800.5900.590106,000
29 Mar 20210.5900.5900.5900.5900.590-
26 Mar 20210.5900.5900.5900.5900.590-
25 Mar 20210.5900.5900.5900.5900.590-
24 Mar 20210.5700.5900.5700.5900.590190,000
23 Mar 20210.5700.5700.5700.5700.570-
22 Mar 20210.5900.5900.5700.5700.570532,000
19 Mar 20210.6100.6100.5900.6000.600503,800
18 Mar 20210.6100.6100.6100.6100.610-
17 Mar 20210.6100.6100.6100.6100.610-
16 Mar 20210.5800.6100.5800.6100.610284,000
15 Mar 20210.5900.5900.5800.5900.590322,000
12 Mar 20210.5900.6000.5900.6000.600228,000
11 Mar 20210.6000.6000.5900.6000.600196,000
10 Mar 20210.6100.6100.5900.5900.590178,000
09 Mar 20210.6100.6100.6000.6100.610140,000
08 Mar 20210.6200.6200.6000.6100.610540,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...