Kingworld Medicines Group Limited - 1110.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.58	0.6	0.6	0.6	0.57	1.94M
August 15, 2025	0.58	0.57	0.57	0.59	0.57	1.44M
August 14, 2025	0.58	0.59	0.59	0.59	0.57	1.38M
August 13, 2025	0.57	0.58	0.58	0.59	0.57	1.66M
August 12, 2025	0.56	0.58	0.58	0.58	0.56	1.54M
August 11, 2025	0.57	0.56	0.56	0.57	0.56	1.4M
August 08, 2025	0.58	0.57	0.57	0.58	0.55	1.58M
August 07, 2025	0.55	0.57	0.57	0.57	0.55	1.64M
August 06, 2025	0.55	0.56	0.56	0.56	0.54	2.02M
August 05, 2025	0.61	0.54	0.54	0.61	0.54	3.44M
August 04, 2025	0.57	0.62	0.62	0.62	0.56	2.3M
August 01, 2025	0.57	0.57	0.57	0.58	0.57	1.56M
July 31, 2025	0.58	0.57	0.57	0.58	0.57	1.41M
July 30, 2025	0.58	0.58	0.58	0.59	0.58	928,000
July 29, 2025	0.59	0.57	0.57	0.59	0.57	1.17M
July 28, 2025	0.58	0.59	0.59	0.59	0.57	1.46M
July 25, 2025	0.57	0.57	0.57	0.57	0.55	1.19M
July 24, 2025	0.59	0.57	0.57	0.59	0.56	1.06M
July 23, 2025	0.59	0.59	0.59	0.59	0.57	1.16M
July 22, 2025	0.58	0.6	0.6	0.6	0.55	1.2M
July 21, 2025	0.58	0.57	0.57	0.58	0.54	1.13M
July 18, 2025	0.59	0.57	0.57	0.59	0.57	844,000
July 17, 2025	0.57	0.59	0.59	0.61	0.54	972,000
July 16, 2025	0.58	0.58	0.58	0.58	0.56	1.1M
July 15, 2025	0.55	0.58	0.58	0.64	0.53	1.44M
July 14, 2025	0.53	0.53	0.53	0.54	0.53	912,000
July 11, 2025	0.53	0.53	0.53	0.54	0.53	1.11M
July 10, 2025	0.53	0.54	0.54	0.54	0.52	1.9M
July 09, 2025	0.54	0.54	0.54	0.54	0.53	860,000
July 08, 2025	0.54	0.54	0.54	0.54	0.53	1.35M
July 07, 2025	0.54	0.53	0.53	0.55	0.52	1.5M
July 04, 2025	0.53	0.55	0.55	0.55	0.52	1.32M
July 03, 2025	0.56	0.54	0.54	0.56	0.53	1.42M
July 02, 2025	0.56	0.57	0.57	0.58	0.55	1.4M
June 30, 2025	0.56	0.55	0.55	0.56	0.55	736,000
June 27, 2025	0.57	0.57	0.57	0.58	0.55	924,000
June 26, 2025	0.57	0.56	0.56	0.58	0.55	1.37M
June 25, 2025	0.57	0.55	0.55	0.57	0.55	980,000
June 24, 2025	0.57	0.56	0.56	0.57	0.55	2.6M
June 23, 2025	0.59	0.57	0.57	0.59	0.57	828,000
June 20, 2025	0.57	0.58	0.58	0.58	0.56	816,000
June 19, 2025	0.58	0.57	0.57	0.58	0.56	924,000
June 18, 2025	0.58	0.57	0.57	0.58	0.57	708,000
June 17, 2025	0.59	0.58	0.58	0.6	0.58	784,000
June 16, 2025	0.57	0.59	0.59	0.59	0.56	1.27M
June 13, 2025	0.57	0.56	0.56	0.59	0.56	904,000
June 12, 2025	0.58	0.58	0.58	0.58	0.56	932,000
June 11, 2025	0.57	0.58	0.58	0.59	0.55	768,000
June 10, 2025	0.58	0.57	0.57	0.58	0.56	736,000
June 09, 2025	0.6	0.58	0.58	0.6	0.56	760,000
June 06, 2025	0.58	0.56	0.56	0.58	0.55	656,000
June 05, 2025	0.58	0.57	0.57	0.58	0.55	640,000
June 04, 2025	0.61	0.59	0.56	0.61	0.57	644,000
June 03, 2025	0.61	0.61	0.58	0.62	0.6	624,000
June 02, 2025	0.61	0.61	0.58	0.61	0.6	848,000
May 30, 2025	0.62	0.6	0.6	0.62	0.59	908,000
May 29, 2025	0.61	0.6	0.6	0.61	0.57	924,000
May 28, 2025	0.6	0.61	0.61	0.61	0.59	692,000
May 27, 2025	0.6	0.6	0.6	0.62	0.59	1.29M
May 26, 2025	0.59	0.59	0.59	0.61	0.58	1.22M

Kingworld Medicines Group Limited (1110.HK) HKSE