Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kingkey Financial International (Holdings) Ltd. (1468) Historical Prices

HK:1468 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.180.180.170.170.17-5.00%262,0000.29
Oct 29, 20260.160.190.160.180.18+10.43%21,604,80138.61
Oct 28, 20260.160.180.160.160.16+1.88%12,286,00033.19
Oct 27, 20260.150.160.150.160.16-4.76%60,0570.16
Oct 26, 20260.160.170.160.170.17+4.35%110,0000.30
Oct 23, 20260.150.160.150.160.16+0.00%406,6001.08
Oct 22, 20260.170.170.160.160.16-4.73%322,0000.86
Oct 21, 20260.180.180.170.170.17-6.11%80,0000.21
Oct 20, 20260.180.180.170.180.18+0.00%00.00
Oct 19, 20260.180.180.180.180.18+0.00%00.00
Oct 16, 20260.180.180.180.180.18+0.00%00.00
Oct 15, 20260.190.190.180.180.18-7.69%148,0000.38
Oct 14, 20260.190.200.170.200.20+2.63%294,0000.75
Oct 13, 20260.170.200.170.190.19+12.43%521,2001.35
Oct 12, 20260.170.170.160.170.17-0.59%230,0000.60
Oct 09, 20260.180.180.170.170.17-5.56%184,4000.48
Oct 08, 20260.180.200.180.180.18+0.00%3,0000.01
Oct 07, 20260.180.180.180.180.18+0.00%00.00
Oct 06, 20260.180.180.180.180.18-1.10%60,0000.15
Oct 05, 20260.180.180.180.180.18-1.62%200,0000.50
Oct 02, 20260.190.200.180.190.19+0.00%10,0000.03
Oct 01, 20260.190.190.190.190.19+0.00%00.00
Sep 30, 20260.190.190.190.190.19+0.00%180,0000.46
Sep 29, 20260.180.190.180.190.19+0.54%340,0000.87
Sep 28, 20260.180.180.180.180.18-2.65%210,0000.54
Sep 25, 20260.170.190.170.190.19+3.85%38,0000.10
Sep 24, 20260.180.180.180.180.18-2.67%184,0000.48
Sep 23, 20260.180.190.180.190.19+0.00%190,0000.50
Sep 22, 20260.190.190.190.190.19+1.63%310,0000.83
Sep 21, 20260.190.190.180.180.18-4.17%430,0001.17
Sep 18, 20260.190.200.190.190.19+1.05%3,365,20010.46
Sep 17, 20260.190.190.190.190.19-2.06%240,0000.53
Sep 16, 20260.190.190.190.190.19+0.00%130,0000.29
Sep 15, 20260.180.200.180.190.19+3.19%71,6000.14
Sep 14, 20260.190.190.190.190.19+0.00%20,0000.04
Sep 11, 20260.170.190.170.190.19-0.53%270,0000.55
Sep 10, 20260.180.200.180.190.19-2.07%330,0000.56
Sep 09, 20260.190.200.190.190.19+0.00%291,6000.50
Sep 08, 20260.190.190.190.190.19+0.00%314,8000.54
Sep 07, 20260.190.190.190.190.19-1.03%4,4000.01
Sep 04, 20260.190.200.170.200.20-2.01%464,0000.79
Sep 03, 20260.210.210.200.200.20+0.00%54,0000.09
Sep 02, 20260.200.200.200.200.20+2.05%80,0000.13
Sep 01, 20260.170.200.170.200.20+9.55%1,182,0001.96
Aug 31, 20260.170.180.170.180.18+4.71%310,0000.36
Aug 28, 20260.170.170.170.170.17+0.00%50,4000.05
Aug 27, 20260.170.170.160.170.17+0.00%190,0000.15
Aug 26, 20260.170.180.170.170.17+0.00%114,0000.09
Aug 25, 20260.160.170.160.170.17+0.00%884,0000.71
Aug 24, 20260.160.180.160.170.17+0.00%534,0000.43