King Stone Energy Group Limited (HKG:0663)
Hong Kong · Delayed Price · Currency is HKD 0.1020
0.00 (0.00%)
At close: Mar 28, 2024
King Stone Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,500 |
| Mar 27, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 10,000 |
| Mar 26, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.36% | 130,000 |
| Mar 25, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | - |
| Mar 22, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 120,000 |
| Mar 21, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 200,000 |
| Mar 20, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 210,100 |
| Mar 19, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 260,000 |
| Mar 18, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 320,000 |
| Mar 15, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 280,000 |
| Mar 14, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | - |
| Mar 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 30,300 |
| Mar 12, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 260,000 |
| Mar 11, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.00% | 230,000 |
| Mar 8, 2024 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -2.91% | 350,000 |
| Mar 7, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 239,000 |
| Mar 6, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.21% | 65,100 |
| Mar 5, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 90,000 |
| Mar 4, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.83% | 53,500 |
| Mar 1, 2024 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 1.69% | 201,800 |
| Feb 29, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 1,180,000 |
| Feb 28, 2024 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 0.85% | 1,330,000 |
| Feb 27, 2024 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 13.46% | 230,000 |
| Feb 26, 2024 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 0.97% | 910,500 |
| Feb 23, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 22, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 90,000 |
| Feb 21, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 90,500 |
| Feb 20, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 19, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 140,000 |
| Feb 16, 2024 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 1.79% | 580,000 |
| Feb 15, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 500 |
| Feb 14, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 9, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.24% | 55,200 |
| Feb 8, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 390,000 |
| Feb 7, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 120,000 |
| Feb 6, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 800 |
| Feb 5, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 100,000 |
| Feb 2, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Feb 1, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 31, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 80,000 |
| Jan 30, 2024 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 400,000 |
| Jan 29, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -10.26% | 110,000 |
| Jan 26, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 20,000 |
| Jan 25, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 24, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 22, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 200,000 |
| Jan 19, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.74% | 150,300 |
| Jan 18, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 200,000 |
| Jan 17, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |