Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,223.86 +44.18 (+0.54%) Bitcoin USD
61,436.55 +294.96 (+0.48%) CMC Crypto 200
1,281.87 -1.96 (-0.15%)
KTK Group Co., Ltd. (603680.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.64 | 6.73 | 6.52 | 6.60 | 6.60 | 3,523,162 |
| 27 Jun 2024 | 6.65 | 6.72 | 6.55 | 6.56 | 6.56 | 3,774,703 |
| 26 Jun 2024 | 6.36 | 6.65 | 6.36 | 6.65 | 6.65 | 4,891,013 |
| 25 Jun 2024 | 6.33 | 6.71 | 6.33 | 6.46 | 6.46 | 4,937,118 |
| 24 Jun 2024 | 6.89 | 6.92 | 6.42 | 6.45 | 6.45 | 7,817,913 |
| 21 Jun 2024 | 6.77 | 7.20 | 6.73 | 6.99 | 6.99 | 10,352,747 |
| 20 Jun 2024 | 6.99 | 7.37 | 6.77 | 6.77 | 6.77 | 8,580,450 |
| 19 Jun 2024 | 6.92 | 7.46 | 6.84 | 7.00 | 7.00 | 10,685,395 |
| 18 Jun 2024 | 6.70 | 6.95 | 6.60 | 6.91 | 6.91 | 3,195,297 |
| 17 Jun 2024 | 6.72 | 6.79 | 6.61 | 6.63 | 6.63 | 2,199,599 |
| 14 Jun 2024 | 6.73 | 6.80 | 6.68 | 6.76 | 6.76 | 1,913,420 |
| 13 Jun 2024 | 6.84 | 6.92 | 6.74 | 6.78 | 6.78 | 2,466,950 |
| 12 Jun 2024 | 6.73 | 6.84 | 6.70 | 6.80 | 6.80 | 2,076,600 |
| 11 Jun 2024 | 6.90 | 6.94 | 6.70 | 6.75 | 6.75 | 3,622,150 |
| 07 Jun 2024 | 6.88 | 6.95 | 6.76 | 6.92 | 6.92 | 4,744,692 |
| 06 Jun 2024 | 7.00 | 7.09 | 6.54 | 6.64 | 6.64 | 4,000,868 |
| 05 Jun 2024 | 7.35 | 7.35 | 7.06 | 7.10 | 7.10 | 2,265,469 |
| 04 Jun 2024 | 7.44 | 7.45 | 7.18 | 7.30 | 7.30 | 2,605,804 |
| 03 Jun 2024 | 7.78 | 7.82 | 7.37 | 7.45 | 7.45 | 3,354,254 |
| 31 May 2024 | 7.64 | 7.72 | 7.55 | 7.65 | 7.65 | 1,425,400 |
| 30 May 2024 | 7.68 | 7.71 | 7.55 | 7.64 | 7.64 | 1,233,738 |
| 29 May 2024 | 7.73 | 7.78 | 7.62 | 7.65 | 7.65 | 1,217,902 |
| 28 May 2024 | 7.79 | 7.83 | 7.69 | 7.72 | 7.72 | 1,584,996 |
| 27 May 2024 | 7.66 | 7.84 | 7.63 | 7.78 | 7.78 | 1,575,130 |
| 24 May 2024 | 7.87 | 7.91 | 7.74 | 7.77 | 7.77 | 1,387,732 |
| 23 May 2024 | 7.95 | 8.04 | 7.79 | 7.81 | 7.81 | 2,027,734 |
| 22 May 2024 | 8.10 | 8.12 | 7.97 | 8.00 | 8.00 | 1,241,600 |
| 21 May 2024 | 8.03 | 8.10 | 7.95 | 8.08 | 8.08 | 1,956,702 |
| 20 May 2024 | 8.08 | 8.20 | 7.98 | 8.03 | 8.03 | 2,292,530 |
| 17 May 2024 | 8.07 | 8.22 | 8.01 | 8.13 | 8.13 | 2,494,850 |
| 16 May 2024 | 8.15 | 8.25 | 8.11 | 8.13 | 8.13 | 1,515,175 |
| 15 May 2024 | 8.22 | 8.32 | 8.13 | 8.20 | 8.20 | 1,771,154 |
| 14 May 2024 | 8.13 | 8.29 | 8.12 | 8.20 | 8.20 | 2,207,150 |
| 13 May 2024 | 8.12 | 8.27 | 7.99 | 8.19 | 8.19 | 2,641,546 |
| 10 May 2024 | 8.27 | 8.29 | 8.11 | 8.13 | 8.13 | 1,830,982 |
| 09 May 2024 | 8.15 | 8.33 | 8.15 | 8.21 | 8.21 | 1,888,900 |
| 08 May 2024 | 8.23 | 8.38 | 8.20 | 8.22 | 8.22 | 1,901,749 |
| 07 May 2024 | 8.42 | 8.42 | 8.23 | 8.29 | 8.29 | 2,916,504 |
| 06 May 2024 | 8.45 | 8.54 | 8.21 | 8.44 | 8.44 | 4,114,559 |
| 30 Apr 2024 | 7.96 | 8.18 | 7.93 | 8.10 | 8.10 | 3,690,546 |
| 29 Apr 2024 | 7.78 | 8.02 | 7.67 | 7.97 | 7.97 | 3,764,114 |
| 26 Apr 2024 | 7.56 | 7.66 | 7.45 | 7.60 | 7.60 | 2,221,830 |
| 25 Apr 2024 | 7.59 | 7.66 | 7.48 | 7.59 | 7.59 | 2,071,200 |
| 24 Apr 2024 | 7.32 | 7.54 | 7.32 | 7.54 | 7.54 | 2,074,112 |
| 23 Apr 2024 | 7.30 | 7.46 | 7.29 | 7.38 | 7.38 | 3,050,338 |
| 22 Apr 2024 | 7.43 | 7.69 | 7.26 | 7.39 | 7.39 | 5,043,738 |
| 19 Apr 2024 | 7.53 | 8.24 | 7.40 | 7.56 | 7.56 | 5,231,366 |
| 18 Apr 2024 | 7.65 | 7.68 | 7.47 | 7.54 | 7.54 | 2,555,450 |
| 17 Apr 2024 | 7.20 | 7.63 | 7.02 | 7.60 | 7.60 | 4,085,579 |
| 16 Apr 2024 | 7.35 | 7.61 | 6.92 | 6.94 | 6.94 | 4,397,778 |
| 15 Apr 2024 | 7.81 | 7.95 | 7.46 | 7.57 | 7.57 | 2,977,122 |
| 12 Apr 2024 | 7.98 | 7.99 | 7.78 | 7.82 | 7.82 | 2,191,299 |
| 11 Apr 2024 | 7.75 | 8.06 | 7.68 | 7.92 | 7.92 | 2,221,482 |
| 10 Apr 2024 | 8.05 | 8.10 | 7.73 | 7.86 | 7.86 | 2,220,382 |
| 09 Apr 2024 | 7.85 | 8.12 | 7.85 | 8.09 | 8.09 | 2,216,147 |
| 08 Apr 2024 | 8.03 | 8.12 | 7.89 | 7.89 | 7.89 | 1,834,140 |
| 03 Apr 2024 | 8.12 | 8.22 | 8.03 | 8.09 | 8.09 | 1,591,290 |
| 02 Apr 2024 | 8.21 | 8.28 | 8.12 | 8.20 | 8.20 | 1,694,994 |
| 01 Apr 2024 | 7.98 | 8.24 | 7.98 | 8.20 | 8.20 | 2,467,438 |
| 29 Mar 2024 | 7.90 | 7.98 | 7.87 | 8.02 | 8.02 | 1,083,910 |
| 28 Mar 2024 | 7.65 | 7.95 | 7.65 | 7.89 | 7.89 | 2,071,313 |
| 27 Mar 2024 | 7.87 | 7.95 | 7.68 | 7.69 | 7.69 | 1,735,162 |
| 26 Mar 2024 | 7.92 | 8.02 | 7.75 | 7.94 | 7.94 | 2,238,200 |
| 25 Mar 2024 | 8.05 | 8.12 | 7.91 | 7.91 | 7.91 | 2,548,444 |
| 22 Mar 2024 | 8.21 | 8.21 | 8.00 | 8.12 | 8.12 | 1,912,824 |
| 21 Mar 2024 | 8.18 | 8.22 | 8.05 | 8.21 | 8.21 | 2,281,370 |
| 20 Mar 2024 | 8.14 | 8.20 | 8.06 | 8.19 | 8.19 | 1,965,391 |
| 19 Mar 2024 | 8.14 | 8.25 | 8.10 | 8.13 | 8.13 | 3,114,011 |
| 18 Mar 2024 | 7.93 | 8.10 | 7.93 | 8.10 | 8.10 | 3,336,846 |
| 15 Mar 2024 | 7.83 | 7.92 | 7.80 | 7.89 | 7.89 | 2,411,569 |
| 14 Mar 2024 | 7.78 | 7.90 | 7.67 | 7.77 | 7.77 | 2,253,431 |
| 13 Mar 2024 | 7.94 | 7.95 | 7.74 | 7.85 | 7.85 | 3,038,191 |
| 12 Mar 2024 | 7.91 | 8.09 | 7.84 | 7.96 | 7.96 | 2,599,896 |
| 11 Mar 2024 | 7.70 | 7.91 | 7.70 | 7.89 | 7.89 | 2,370,813 |
| 08 Mar 2024 | 7.62 | 7.78 | 7.57 | 7.77 | 7.77 | 2,490,635 |
| 07 Mar 2024 | 7.65 | 7.85 | 7.60 | 7.64 | 7.64 | 2,639,744 |
| 06 Mar 2024 | 7.35 | 7.60 | 7.35 | 7.55 | 7.55 | 2,276,699 |
| 05 Mar 2024 | 7.69 | 7.69 | 7.41 | 7.44 | 7.44 | 2,287,539 |
| 04 Mar 2024 | 7.70 | 7.86 | 7.47 | 7.60 | 7.60 | 2,586,076 |
| 01 Mar 2024 | 7.52 | 7.72 | 7.47 | 7.71 | 7.71 | 3,563,666 |
| 29 Feb 2024 | 7.16 | 7.53 | 7.15 | 7.52 | 7.52 | 3,762,838 |
| 28 Feb 2024 | 7.94 | 8.12 | 7.23 | 7.28 | 7.28 | 5,288,110 |
| 27 Feb 2024 | 7.51 | 7.92 | 7.51 | 7.92 | 7.92 | 4,496,749 |
| 26 Feb 2024 | 7.50 | 7.68 | 7.45 | 7.55 | 7.55 | 3,334,130 |
| 23 Feb 2024 | 7.29 | 7.47 | 7.21 | 7.47 | 7.47 | 3,110,055 |
| 22 Feb 2024 | 6.98 | 7.26 | 6.98 | 7.25 | 7.25 | 3,854,900 |
| 21 Feb 2024 | 6.73 | 7.20 | 6.70 | 6.98 | 6.98 | 4,440,520 |
| 20 Feb 2024 | 6.56 | 6.92 | 6.48 | 6.85 | 6.85 | 5,270,381 |
| 19 Feb 2024 | 6.31 | 6.81 | 6.28 | 6.63 | 6.63 | 8,300,865 |
| 08 Feb 2024 | 5.71 | 6.34 | 5.48 | 6.31 | 6.31 | 9,747,016 |
| 07 Feb 2024 | 6.20 | 6.25 | 5.71 | 5.80 | 5.80 | 8,733,144 |
| 06 Feb 2024 | 6.45 | 6.45 | 5.85 | 6.09 | 6.09 | 8,353,032 |
| 05 Feb 2024 | 7.20 | 7.22 | 6.50 | 6.50 | 6.50 | 3,576,067 |
| 02 Feb 2024 | 7.65 | 7.87 | 6.94 | 7.22 | 7.22 | 4,764,029 |
| 01 Feb 2024 | 7.92 | 7.92 | 7.45 | 7.61 | 7.61 | 5,061,537 |
| 31 Jan 2024 | 8.28 | 8.31 | 7.79 | 7.83 | 7.83 | 3,231,936 |
| 30 Jan 2024 | 8.61 | 8.62 | 8.25 | 8.28 | 8.28 | 2,637,643 |
| 29 Jan 2024 | 8.96 | 8.99 | 8.51 | 8.55 | 8.55 | 3,691,900 |
| 26 Jan 2024 | 8.60 | 8.93 | 8.59 | 8.86 | 8.86 | 2,909,324 |
| 25 Jan 2024 | 8.23 | 8.60 | 8.20 | 8.60 | 8.60 | 2,254,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.