Skip to main content
King Stone Energy Group Limited (HKG:0663)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.102
0.00 (0.00%)
At close: Mar 28, 2024

King Stone Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20240.100.100.100.100.10-40,500
Mar 27, 20240.100.100.100.100.10-0.97%10,000
Mar 26, 20240.110.110.100.100.10-6.36%130,000
Mar 25, 20240.110.110.110.110.11-0.90%-
Mar 22, 20240.110.110.110.110.11-1.77%120,000
Mar 21, 20240.110.110.110.110.112.73%200,000
Mar 20, 20240.110.110.110.110.11-210,100
Mar 19, 20240.110.110.100.110.114.76%260,000
Mar 18, 20240.100.110.100.110.11-320,000
Mar 15, 20240.110.110.110.110.11-0.94%280,000
Mar 14, 20240.110.110.110.110.11-1.85%-
Mar 13, 20240.110.110.110.110.112.86%30,300
Mar 12, 20240.110.110.100.110.11-2.78%260,000
Mar 11, 20240.100.110.100.110.118.00%230,000
Mar 8, 20240.110.110.090.100.10-2.91%350,000
Mar 7, 20240.100.100.100.100.10-239,000
Mar 6, 20240.110.110.100.100.10-7.21%65,100
Mar 5, 20240.110.110.110.110.11-1.77%90,000
Mar 4, 20240.120.120.110.110.11-5.83%53,500
Mar 1, 20240.130.130.110.120.121.69%201,800
Feb 29, 20240.120.120.110.120.12-0.84%1,180,000
Feb 28, 20240.100.120.100.120.120.85%1,330,000
Feb 27, 20240.100.120.100.120.1213.46%230,000
Feb 26, 20240.100.110.090.100.100.97%910,500
Feb 23, 20240.100.100.100.100.10--
Feb 22, 20240.100.100.100.100.10-1.90%90,000
Feb 21, 20240.110.110.110.110.11-8.70%90,500
Feb 20, 20240.120.120.120.120.12--
Feb 19, 20240.110.120.110.120.120.88%140,000
Feb 16, 20240.120.120.100.110.111.79%580,000
Feb 15, 20240.110.110.110.110.11-0.88%500
Feb 14, 20240.110.110.110.110.11--
Feb 9, 20240.120.120.110.110.11-4.24%55,200
Feb 8, 20240.110.120.110.120.124.42%390,000
Feb 7, 20240.110.110.110.110.11-120,000
Feb 6, 20240.110.110.110.110.11-1.74%800
Feb 5, 20240.110.120.110.120.129.52%100,000
Feb 2, 20240.110.110.110.110.11-40,000
Feb 1, 20240.110.110.110.110.11--
Jan 31, 20240.110.110.110.110.11-8.70%80,000
Jan 30, 20240.100.120.100.120.129.52%400,000
Jan 29, 20240.110.110.100.110.11-10.26%110,000
Jan 26, 20240.120.120.120.120.12-0.85%20,000
Jan 25, 20240.120.120.120.120.12--
Jan 24, 20240.120.120.120.120.12--
Jan 23, 20240.120.120.120.120.12--
Jan 22, 20240.110.120.110.120.120.85%200,000
Jan 19, 20240.130.130.120.120.121.74%150,300
Jan 18, 20240.110.120.110.120.12-200,000
Jan 17, 20240.120.120.120.120.12--
Jan 16, 20240.100.120.100.120.128.49%33,516
Jan 15, 20240.120.120.110.110.11-13.11%40,000
Jan 12, 20240.130.130.130.120.12-2.40%10,000
Jan 11, 20240.110.130.110.130.1313.64%50,000
Jan 10, 20240.110.110.110.110.11-8.33%80,000
Jan 9, 20240.120.120.120.120.12-1,010
Jan 8, 20240.110.120.100.120.12-3.23%120,000
Jan 5, 20240.120.120.120.120.12-2.36%100
Jan 4, 20240.130.130.130.130.13-10,000
Jan 3, 20240.130.130.130.130.13-2.31%800
Jan 2, 20240.110.130.110.130.1318.18%44,100
Dec 29, 20230.110.120.110.110.1110.00%371,000
Dec 28, 20230.100.100.100.100.10-12.28%61,100
Dec 27, 20230.110.110.110.110.11-30,000
Dec 22, 20230.110.120.100.110.119.62%500,000
Dec 21, 20230.100.120.090.100.10-4.59%2,240,000
Dec 20, 20230.110.110.110.110.11-4.39%300
Dec 19, 20230.110.110.110.110.11--
Dec 18, 20230.100.110.100.110.1112.87%330,000
Dec 15, 20230.100.100.100.100.10-20,000
Dec 14, 20230.100.100.100.100.103.06%18,000
Dec 13, 20230.100.100.100.100.10-2.00%-
Dec 12, 20230.100.100.100.100.10--
Dec 11, 20230.100.100.100.100.10-15.25%1,102,000
Dec 8, 20230.120.120.120.120.12--
Dec 7, 20230.120.120.120.120.12-10
Dec 6, 20230.120.120.120.120.12-0.84%-
Dec 5, 20230.120.120.120.120.12-0.83%3,000
Dec 4, 20230.120.120.120.120.12--
Dec 1, 20230.120.120.120.120.12-2,000
Nov 30, 20230.120.130.120.120.124.35%110,000
Nov 29, 20230.120.120.120.120.120.88%260,000
Nov 28, 20230.110.110.110.110.11--
Nov 27, 20230.110.110.110.110.11--
Nov 24, 20230.110.110.110.110.112.70%40,000
Nov 23, 20230.120.120.110.110.11-9.02%1,020,000
Nov 22, 20230.130.130.120.120.12-3.94%140,200
Nov 21, 20230.120.130.120.130.13-7.97%220,000
Nov 20, 20230.140.140.140.140.14--
Nov 17, 20230.140.140.140.140.14--
Nov 16, 20230.140.140.140.140.147.81%140,000
Nov 15, 20230.130.130.130.130.132.40%33,500
Nov 14, 20230.120.120.120.130.13-8.76%10,000
Nov 13, 20230.140.140.140.140.14--
Nov 10, 20230.140.140.140.140.14-200
Nov 9, 20230.140.140.140.140.14-0.72%-
Nov 8, 20230.140.140.140.140.14--
Nov 7, 20230.140.140.140.140.14--
Nov 6, 20230.140.140.140.140.14-60,000
Nov 3, 20230.140.140.140.140.14--