Kingworld Medicines Group Limited (HKG:1110)
Hong Kong · Delayed Price · Currency is HKD 0.5300
-0.0300 (-5.36%)
Sep 5, 2025, 3:52 PM HKT
Kingworld Medicines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -5.36% | 4,184,000 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -1.75% | 2,016,000 |
| Sep 3, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 1,004,000 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,048,000 |
| Sep 1, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,060,000 |
| Aug 29, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 1,408,000 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -4.92% | 1,324,000 |
| Aug 27, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -1.61% | 1,812,000 |
| Aug 26, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 1,088,000 |
| Aug 25, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | - | 2,792,000 |
| Aug 22, 2025 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | - | 1,484,000 |
| Aug 21, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 978,749 |
| Aug 20, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | - | 1,060,000 |
| Aug 19, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 1,716,000 |
| Aug 18, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 1,940,000 |
| Aug 15, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 1,436,000 |
| Aug 14, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 1,384,000 |
| Aug 13, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | - | 1,664,000 |
| Aug 12, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 1,535,613 |
| Aug 11, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 1,400,000 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | - | 1,580,000 |
| Aug 7, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 1,636,000 |
| Aug 6, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 2,020,000 |
| Aug 5, 2025 | 0.61 | 0.61 | 0.54 | 0.54 | 0.54 | -12.90% | 3,444,000 |
| Aug 4, 2025 | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | 8.77% | 2,304,000 |
| Aug 1, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 1,560,000 |
| Jul 31, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 1,408,000 |
| Jul 30, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 1.75% | 928,000 |
| Jul 29, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 1,168,000 |
| Jul 28, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 1,464,000 |
| Jul 25, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 1,192,000 |
| Jul 24, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -3.39% | 1,060,000 |
| Jul 23, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 1,156,000 |
| Jul 22, 2025 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | 5.26% | 1,200,000 |
| Jul 21, 2025 | 0.58 | 0.58 | 0.54 | 0.57 | 0.57 | - | 1,132,000 |
| Jul 18, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 844,000 |
| Jul 17, 2025 | 0.57 | 0.61 | 0.54 | 0.59 | 0.59 | 1.72% | 972,000 |
| Jul 16, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 1,100,000 |
| Jul 15, 2025 | 0.55 | 0.64 | 0.53 | 0.58 | 0.58 | 9.43% | 1,440,000 |
| Jul 14, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 912,000 |
| Jul 11, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 1,112,000 |
| Jul 10, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 1,900,000 |
| Jul 9, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 860,000 |
| Jul 8, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 1,352,000 |
| Jul 7, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -3.64% | 1,496,000 |
| Jul 4, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 1,316,000 |
| Jul 3, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -5.26% | 1,420,000 |
| Jul 2, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 3.64% | 1,400,000 |
| Jun 30, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 736,000 |
| Jun 27, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 924,000 |