Kingworld Medicines Group Limited (HKG:1110)
Hong Kong · Delayed Price · Currency is HKD 0.4600
+0.0050 (1.10%)
Aug 21, 2026, 3:55 PM HKT
Kingworld Medicines Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |