Kingworld Medicines Group Limited (HKG:1110)
Hong Kong · Delayed Price · Currency is HKD 0.4000
+0.0050 (1.27%)
Sep 11, 2026, 4:08 PM HKT
Kingworld Medicines Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | 1.27% | 2,332,000 |
| Sep 10, 2026 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | -2.47% | 11,128,000 |
| Sep 9, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 2,456,000 |
| Sep 8, 2026 | 0.41 | 0.43 | 0.37 | 0.41 | 0.41 | - | 7,596,000 |
| Sep 7, 2026 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -3.57% | 5,884,000 |
| Sep 4, 2026 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 3.70% | 2,712,000 |
| Sep 3, 2026 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | -1.22% | 3,508,000 |
| Sep 2, 2026 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | 1.23% | 1,356,000 |
| Sep 1, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -4.71% | 1,360,000 |
| Aug 31, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 1,608,000 |
| Aug 28, 2026 | 0.44 | 0.47 | 0.40 | 0.41 | 0.41 | -4.65% | 3,116,000 |
| Aug 27, 2026 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | 1.18% | 2,488,000 |
| Aug 26, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -5.56% | 1,116,000 |
| Aug 25, 2026 | 0.47 | 0.54 | 0.42 | 0.45 | 0.45 | 1.12% | 4,228,000 |
| Aug 24, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -3.26% | 1,684,000 |
| Aug 21, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 1.10% | 1,204,000 |
| Aug 20, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.15% | 1,308,000 |
| Aug 19, 2026 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -1.06% | 1,524,000 |
| Aug 18, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 1,512,000 |
| Aug 17, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 1,056,000 |
| Aug 14, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 1,084,000 |
| Aug 13, 2026 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -2.06% | 1,636,000 |
| Aug 12, 2026 | 0.48 | 0.49 | 0.44 | 0.49 | 0.49 | 1.04% | 2,496,000 |
| Aug 11, 2026 | 0.47 | 0.54 | 0.46 | 0.48 | 0.48 | 3.23% | 3,464,000 |
| Aug 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 1,348,000 |
| Aug 7, 2026 | 0.46 | 0.50 | 0.44 | 0.46 | 0.46 | 1.10% | 2,384,000 |
| Aug 6, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 2,004,000 |
| Aug 5, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 1,448,000 |
| Aug 4, 2026 | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | 7.14% | 2,280,000 |
| Aug 3, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 1,408,000 |
| 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 |