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

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20191.0401.0601.0301.0401.040146,000
Feb 21, 20191.0401.0501.0301.0501.05077,300
Feb 20, 20191.0401.0701.0401.0601.06044,000
Feb 19, 20191.0501.0501.0501.0501.050-
Feb 18, 20191.0401.0501.0401.0501.0506,000
Feb 15, 20191.0301.0301.0301.0301.03054,000
Feb 14, 20191.0301.0501.0301.0301.030154,000
Feb 13, 20191.0301.0301.0301.0301.03046,000
Feb 12, 20191.0301.0301.0301.0301.030-
Feb 11, 20191.0301.0301.0301.0301.030-
Feb 08, 20191.0301.0301.0301.0301.030-
Feb 04, 20191.0301.0301.0301.0301.030-
Feb 01, 20191.0301.0301.0301.0301.030-
Jan 31, 20191.0401.0401.0301.0301.0304,000
Jan 30, 20191.0401.0401.0401.0401.040-
Jan 29, 20191.0401.0401.0401.0401.0404,000
Jan 28, 20191.0401.0401.0401.0401.040-
Jan 25, 20191.0301.0401.0101.0401.04012,000
Jan 24, 20191.0301.0501.0301.0501.0508,969
Jan 23, 20191.0401.0401.0201.0401.0408,000
Jan 22, 20191.0401.0401.0401.0401.040-
Jan 21, 20191.0101.0401.0101.0401.04034,000
Jan 18, 20191.0201.0201.0101.0101.010170,000
Jan 17, 20191.0301.0301.0101.0301.03056,000
Jan 16, 20191.0201.0401.0101.0401.04012,000
Jan 15, 20191.0201.0301.0001.0201.02092,000
Jan 14, 20191.0301.0400.9801.0201.020298,000
Jan 11, 20191.0601.0701.0301.0301.030210,000
Jan 10, 20191.0301.0401.0201.0401.040120,000
Jan 09, 20191.0201.0301.0201.0301.030214,000
Jan 08, 20191.0201.0401.0201.0301.030214,000
Jan 07, 20191.0201.0401.0201.0401.0406,000
Jan 04, 20191.0301.0301.0301.0301.030-
Jan 03, 20191.0301.0301.0301.0301.030-
Jan 02, 20191.0401.0401.0401.0401.040-
Dec 31, 20181.0301.0301.0301.0401.04010,000
Dec 28, 20181.0601.0601.0601.0601.06064,000
Dec 27, 20181.0501.0701.0501.0601.060140,000
Dec 24, 20181.0301.0401.0301.0401.04060,000
Dec 21, 20181.0201.0301.0001.0301.030118,000
Dec 20, 20181.0301.0401.0201.0201.020142,000
Dec 19, 20181.0201.0401.0201.0401.0408,000
Dec 18, 20181.0201.0301.0201.0301.03092,472
Dec 17, 20181.0301.0301.0301.0301.030-
Dec 14, 20181.0301.0301.0201.0201.02074,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...