1031.HK - Kingston Financial Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20191.5101.5501.5101.5201.520464,000
14 Jun 20191.5001.5301.4801.5001.500278,000
13 Jun 20191.5301.5301.5001.5201.520162,000
12 Jun 20191.5501.5801.5301.5501.550342,000
11 Jun 20191.5001.5701.5001.5501.550722,000
10 Jun 20191.4701.5001.4701.4801.480446,000
06 Jun 20191.4801.5001.4501.4701.470308,000
05 Jun 20191.4401.4801.4401.4801.480252,000
04 Jun 20191.4601.4601.4101.4301.430382,000
03 Jun 20191.4601.4701.4201.4601.460220,000
31 May 20191.5301.5501.4601.4701.470448,000
30 May 20191.5501.5501.5201.5301.530164,000
29 May 20191.5301.5501.5301.5501.550122,000
28 May 20191.5501.5701.5401.5401.540236,082
27 May 20191.5101.5401.5101.5401.540106,000
24 May 20191.5501.5601.5201.5401.540288,000
23 May 20191.5601.5601.5001.5201.520388,000
22 May 20191.5901.6201.5801.6001.600176,000
21 May 20191.5801.6201.5801.5801.580360,000
20 May 20191.6501.6601.5501.5801.580462,165
17 May 20191.7201.7201.6401.6601.660238,000
16 May 20191.7001.7401.6901.6901.690312,000
15 May 20191.7001.7401.6801.7001.700428,000
14 May 20191.7101.7101.6701.7001.700200,000
10 May 20191.7501.7501.7201.7301.730213,533
09 May 20191.7401.7401.6601.7101.710430,000
08 May 20191.7701.7701.7201.7501.750348,000
07 May 20191.7701.8001.7501.7801.780402,000
06 May 20191.7701.7701.7401.7501.750288,000
30 Apr 20191.8101.8401.8001.8101.810370,000
29 Apr 20191.8201.8501.8001.8301.830413,200
26 Apr 20191.8301.8401.8201.8201.820252,000
25 Apr 20191.8301.8301.8101.8201.820204,000
24 Apr 20191.8601.8601.8001.8401.840378,000
23 Apr 20191.8501.8601.8401.8501.850290,000
18 Apr 20191.9001.9101.8701.8801.880798,000
17 Apr 20191.8501.8701.8301.8701.870722,000
16 Apr 20191.7901.8301.7801.8201.820568,000
15 Apr 20191.7801.8001.7701.7901.790348,000
12 Apr 20191.7601.7701.7601.7701.770210,000
11 Apr 20191.8001.8001.7601.7801.780254,000
10 Apr 20191.7901.8001.7501.8001.800404,000
09 Apr 20191.8101.8201.7801.8001.800614,000
08 Apr 20191.8201.8401.8001.8201.820480,000
04 Apr 20191.8401.8401.7801.8101.810948,000
03 Apr 20191.8301.8601.8201.8401.840706,000
02 Apr 20191.8101.8601.8001.8301.8301,360,000
01 Apr 20191.7701.8301.7701.8001.800626,000
29 Mar 20191.7701.7801.7601.7801.780258,000
28 Mar 20191.7501.7801.7501.7801.780518,000
27 Mar 20191.7601.8401.7601.7801.780845,000
26 Mar 20191.7201.8001.7201.7501.750944,000
25 Mar 20191.7101.7701.7101.7401.740492,000
22 Mar 20191.8301.8401.7001.7901.7901,272,000
21 Mar 20191.8101.8601.8101.8301.830562,000
20 Mar 20191.9001.9001.8201.8401.8401,058,000
19 Mar 20191.9201.9401.8901.9001.900362,000
18 Mar 20191.9301.9701.9001.9201.920799,000
15 Mar 20192.0202.0201.9201.9401.9401,931,000
14 Mar 20192.0102.0302.0102.0202.020390,000
13 Mar 20192.0502.0602.0102.0102.010698,000
12 Mar 20192.0302.1002.0102.0302.0301,010,000
11 Mar 20192.0502.1002.0302.0502.0501,089,000
08 Mar 20192.2002.2002.0602.1002.1003,966,000
07 Mar 20192.3602.3602.2602.3002.300322,000
06 Mar 20192.3302.3702.3102.3702.370984,000
05 Mar 20192.3302.3702.3202.3302.3301,374,000
04 Mar 20192.3002.3502.2802.3202.3201,940,000
01 Mar 20192.3302.3502.2902.3102.310908,000
28 Feb 20192.2602.3602.2602.3302.3302,048,000
27 Feb 20192.1802.2602.1702.2502.2501,584,000
26 Feb 20192.2102.2302.1602.1702.170678,000
25 Feb 20192.1502.2002.1302.1902.1901,396,000
22 Feb 20192.1002.1802.0802.1402.1401,116,000
21 Feb 20192.1002.1202.0702.1002.100998,000
20 Feb 20192.1002.1302.0602.1002.1001,454,000
19 Feb 20192.1902.1902.0802.1002.1001,540,415
18 Feb 20192.1302.2102.1302.1902.190754,000
15 Feb 20192.1202.1802.1002.1002.1001,508,000
14 Feb 20192.2902.3002.1602.2302.2301,926,000
13 Feb 20192.3302.3702.3002.3202.3201,792,000
12 Feb 20192.4002.4002.3202.3302.3301,386,000
11 Feb 20192.3902.4102.3502.4102.410740,000
08 Feb 20192.3302.3902.3002.3602.360846,000
04 Feb 20192.3802.4402.3802.3802.3801,128,000
01 Feb 20192.2802.3802.2702.3802.3803,280,000
31 Jan 20192.1402.2802.1402.2802.2802,143,451
30 Jan 20192.0802.1702.0802.1702.1702,058,000
29 Jan 20192.0802.0902.0602.0902.090636,000
28 Jan 20192.0402.0802.0402.0802.0801,172,000
25 Jan 20192.0102.0502.0102.0402.0401,298,000
24 Jan 20191.9802.0101.9802.0102.010932,000
23 Jan 20191.9602.0001.9401.9801.980672,000
22 Jan 20191.9802.0001.9401.9601.960570,000
21 Jan 20192.0002.0101.9601.9801.9801,132,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...