Kingworld Medicines Group Limited (HKG:1110)
Hong Kong · Delayed Price · Currency is HKD 0.4250
+0.0150 (3.66%)
Jul 31, 2026, 3:59 PM HKT
Kingworld Medicines Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.41 | 0.44 | 0.40 | 0.41 | 0.41 | - | 2,832,000 |
| Jul 30, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 1,116,000 |
| Jul 29, 2026 | 0.40 | 0.43 | 0.38 | 0.40 | 0.40 | 1.27% | 2,888,000 |
| Jul 28, 2026 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | - | 2,224,000 |
| Jul 27, 2026 | 0.46 | 0.46 | 0.39 | 0.40 | 0.40 | -12.22% | 2,968,000 |
| Jul 24, 2026 | 0.46 | 0.47 | 0.41 | 0.45 | 0.45 | -1.10% | 4,252,000 |
| Jul 23, 2026 | 0.48 | 0.65 | 0.45 | 0.46 | 0.46 | -5.21% | 5,560,000 |
| Jul 22, 2026 | 0.48 | 0.52 | 0.47 | 0.48 | 0.48 | 1.05% | 2,480,000 |
| Jul 21, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 1,400,000 |
| Jul 20, 2026 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 6.74% | 1,812,000 |
| Jul 17, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.30% | 1,272,000 |
| Jul 16, 2026 | 0.46 | 0.49 | 0.43 | 0.44 | 0.44 | -3.33% | 2,692,000 |
| Jul 15, 2026 | 0.45 | 0.49 | 0.41 | 0.45 | 0.45 | - | 4,644,000 |
| Jul 14, 2026 | 0.38 | 0.46 | 0.38 | 0.45 | 0.45 | 16.88% | 4,184,000 |
| Jul 13, 2026 | 0.40 | 0.41 | 0.35 | 0.39 | 0.39 | -2.53% | 3,744,000 |
| Jul 10, 2026 | 0.36 | 0.42 | 0.35 | 0.40 | 0.40 | 12.86% | 2,644,000 |
| Jul 9, 2026 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -1.41% | 1,396,000 |
| Jul 8, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,300,000 |
| Jul 7, 2026 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | 1.43% | 1,324,000 |
| Jul 6, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -2.78% | 1,328,000 |
| Jul 3, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 1,252,000 |
| Jul 2, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.05% | 1,248,000 |
| Jun 30, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 1,384,000 |
| Jun 29, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 1.39% | 1,444,000 |
| Jun 26, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -4.00% | 1,356,000 |
| Jun 25, 2026 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -2.60% | 1,464,000 |
| Jun 24, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -4.94% | 1,392,000 |
| Jun 23, 2026 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 2.53% | 1,576,000 |
| Jun 22, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.66% | 1,344,000 |
| Jun 18, 2026 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -2.38% | 1,396,000 |
| Jun 17, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 1,376,000 |
| Jun 16, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -3.37% | 1,340,000 |
| Jun 15, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -2.20% | 1,300,000 |
| Jun 12, 2026 | 0.39 | 0.47 | 0.39 | 0.46 | 0.46 | 16.67% | 2,116,000 |
| Jun 11, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 804,000 |
| Jun 10, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 784,000 |
| Jun 9, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.82% | 1,500,000 |
| Jun 8, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 1,516,000 |
| Jun 5, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -1.19% | 1,268,000 |
| Jun 4, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 1,248,000 |
| Jun 3, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 1,404,000 |
| Jun 2, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 1,268,000 |
| Jun 1, 2026 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | -1.18% | 1,304,000 |
| May 29, 2026 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | - | 1,348,000 |
| May 28, 2026 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 4.94% | 1,560,000 |
| May 27, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 1,344,000 |
| May 26, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 1,512,000 |
| May 22, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 1,576,000 |
| May 21, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.18% | 1,361,374 |
| May 20, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,328,000 |