0532.HK - Wong's Kong King International (Holdings) Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20181.0201.0401.0201.0201.02074,000
Dec 13, 20181.0201.0201.0201.0201.020-
Dec 12, 20181.0201.0401.0101.0101.010180,000
Dec 11, 20181.0201.0201.0201.0201.020-
Dec 10, 20181.0201.0201.0101.0101.01034,000
Dec 07, 20181.0301.0301.0101.0101.010162,000
Dec 06, 20181.0301.0801.0201.0201.020214,000
Dec 05, 20181.0301.0301.0301.0301.030-
Dec 04, 20181.0401.0501.0301.0301.030124,000
Dec 03, 20181.0401.0401.0301.0401.04064,000
Nov 30, 20181.0401.0401.0301.0401.04038,000
Nov 29, 20181.0701.0701.0301.0301.030280,000
Nov 28, 20181.0601.0601.0601.0601.060-
Nov 27, 20181.0601.0701.0601.0601.06018,000
Nov 26, 20181.0401.0501.0301.0501.050158,000
Nov 23, 20181.0401.0401.0401.0401.040-
Nov 22, 20181.0401.0401.0401.0401.040-
Nov 21, 20181.0401.0401.0401.0401.040-
Nov 20, 20181.0401.0401.0301.0401.0408,020
Nov 19, 20181.0401.0401.0401.0401.040-
Nov 16, 20181.0401.0401.0401.0401.040-
Nov 15, 20181.0401.0401.0401.0401.040-
Nov 14, 20181.0301.0301.0301.0301.030-
Nov 13, 20181.0301.0301.0301.0301.03056,000
Nov 12, 20181.0501.0501.0501.0501.050-
Nov 09, 20181.0601.0601.0601.0601.060-
Nov 08, 20181.0301.0601.0301.0601.06098,000
Nov 07, 20181.0301.0301.0301.0301.030-
Nov 06, 20181.0501.0501.0501.0501.05050,000
Nov 05, 20181.0301.0301.0301.0301.03046,000
Nov 02, 20181.0501.0501.0301.0301.03082,000
Nov 01, 20181.0201.0301.0201.0201.02018,000
Oct 31, 20181.0301.0401.0201.0401.040110,000
Oct 30, 20181.0401.0401.0401.0401.040-
Oct 29, 20181.0301.0501.0201.0401.04012,000
Oct 26, 20181.0601.0601.0301.0401.04072,000
Oct 25, 20181.0501.0501.0101.0301.030166,000
Oct 24, 20181.0801.0801.0301.0301.030138,000
Oct 23, 20181.0501.0901.0001.0301.030216,000
Oct 22, 20181.0501.0501.0501.0501.050-
Oct 19, 20181.0601.0701.0301.0401.04042,000
Oct 18, 20181.0601.0601.0501.0501.0504,000
Oct 16, 20181.0601.0601.0601.0601.060-
Oct 15, 20181.0501.0501.0401.0601.06044,000
Oct 12, 20181.0501.0601.0401.0501.05094,000
Oct 11, 20181.0201.0901.0101.0701.070532,000
Oct 10, 20181.0601.0701.0401.0701.07088,000
Oct 09, 20181.0601.0801.0601.0801.08046,000
Oct 08, 20181.0801.0801.0601.0801.0804,000
Oct 05, 20181.0801.0801.0801.0801.080-
Oct 04, 20181.0701.0801.0401.0801.080294,000
Oct 03, 20181.0801.0801.0801.0801.080-
Oct 02, 20181.0801.0801.0801.0801.080-
Sep 28, 20181.0801.0801.0801.0801.080-
Sep 27, 20181.0801.0801.0801.0801.080-
Sep 26, 20181.1101.1101.0801.0801.080362,000
Sep 24, 20181.0801.0801.0801.0801.080-
Sep 21, 20181.1101.1101.0601.1001.100138,000
Sep 20, 20181.1101.1101.1101.1101.110-
Sep 19, 20181.0901.1301.0601.1101.110224,000
Sep 18, 20181.0701.0701.0701.0701.070-
Sep 17, 20181.0701.0701.0701.0701.070-
Sep 14, 20181.0701.0701.0701.0701.070-
Sep 13, 20181.0701.0701.0701.0701.07044,000
Sep 13, 20180.015 Dividend
Sep 12, 20181.0801.0801.0801.0801.065-
Sep 11, 20181.0501.1301.0201.0801.06560,000
Sep 10, 20181.0601.0701.0601.0701.05514,000
Sep 07, 20181.0901.1001.0801.0901.075122,000
Sep 06, 20181.1201.1201.0801.0801.065414,000
Sep 05, 20181.1301.1301.0801.1301.114208,000
Sep 04, 20181.1201.1201.1201.1201.104-
Sep 03, 20181.1201.1201.1201.1201.104-
Aug 31, 20181.1301.1301.1201.1201.104166,000
Aug 30, 20181.1801.1801.1801.1801.164-
Aug 29, 20181.1301.1801.1301.1801.16422,000
Aug 28, 20181.1401.1401.1401.1401.124-
Aug 27, 20181.1401.1401.1401.1401.12452,000
Aug 24, 20181.1301.1301.1301.1301.114-
Aug 23, 20181.1301.1301.1301.1301.114106,000
Aug 22, 20181.1301.1301.1301.1301.114-
Aug 21, 20181.1301.1301.1301.1301.114-
Aug 20, 20181.1301.1301.1301.1301.114-
Aug 17, 20181.1301.1301.1301.1301.11439,000
Aug 16, 20181.1301.1301.1301.1301.11460,000
Aug 15, 20181.1301.1301.1301.1301.114194,000
Aug 14, 20181.1201.1501.1201.1301.114132,000
Aug 13, 20181.1701.1701.1201.1201.104120,000
Aug 10, 20181.1301.1301.1301.1301.114-
Aug 09, 20181.1301.1301.1301.1301.114116,000
Aug 08, 20181.1301.1301.1301.1301.114-
Aug 07, 20181.1301.1301.1301.1301.114-
Aug 06, 20181.1301.1301.1301.1301.114-
Aug 03, 20181.1601.1601.1601.1601.144-
Aug 02, 20181.1601.1601.1601.1601.144-
Aug 01, 20181.1601.1601.1601.1601.144-
Jul 31, 20181.1601.1601.1601.1601.144-
Jul 30, 20181.2001.2001.1001.1601.144192,000
Jul 27, 20181.2201.2201.2201.2101.1932,000
Jul 26, 20181.1801.1801.1801.1801.164-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...