Kingworld Medicines Group Limited (HKG:1110)
Hong Kong · Delayed Price · Currency is HKD 0.4200
-0.0050 (-1.18%)
Jun 1, 2026, 3:58 PM HKT
Kingworld Medicines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,612,000 |
| May 18, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -4.49% | 1,652,000 |
| May 15, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,336,000 |
| May 14, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -2.20% | 1,624,000 |
| May 13, 2026 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -4.21% | 4,212,000 |
| May 12, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | - | 1,344,000 |
| May 11, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 1,168,000 |
| May 8, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 1,412,000 |
| May 7, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 1,352,000 |
| May 6, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.05% | 1,356,000 |
| May 5, 2026 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | - | 1,384,000 |
| May 4, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 1,344,000 |
| Apr 30, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,244,000 |
| Apr 29, 2026 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | - | 1,468,000 |
| Apr 28, 2026 | 0.50 | 0.78 | 0.42 | 0.47 | 0.47 | -4.12% | 4,108,000 |
| Apr 27, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 1,328,000 |
| Apr 24, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 1,284,000 |
| Apr 23, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 1,196,000 |
| Apr 22, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.04% | 1,360,000 |
| Apr 21, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,196,000 |
| Apr 20, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 1,204,000 |
| Apr 17, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 1,004,000 |
| Apr 16, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 928,000 |
| Apr 15, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 984,000 |
| Apr 14, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.09% | 1,024,000 |
| Apr 13, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 1,036,000 |
| Apr 10, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 1,216,000 |
| Apr 9, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 1,192,000 |
| Apr 8, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 1,100,000 |
| Apr 2, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,044,000 |
| Apr 1, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -4.00% | 1,024,000 |
| Mar 31, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 972,000 |
| Mar 30, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 856,000 |
| Mar 27, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 964,000 |
| Mar 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 992,000 |
| Mar 25, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 992,000 |
| Mar 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 960,000 |
| Mar 23, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 1,348,000 |
| Mar 20, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 1,012,000 |
| Mar 19, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 824,000 |
| Mar 18, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 960,000 |
| Mar 17, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 860,000 |
| Mar 16, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -2.94% | 820,000 |