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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.53	0.53	0.53	0.53	0.52	1.12M
September 25, 2025	0.52	0.53	0.53	0.53	0.52	804,000
September 24, 2025	0.52	0.51	0.51	0.52	0.51	1.16M
September 23, 2025	0.51	0.52	0.52	0.52	0.51	2.04M
September 22, 2025	0.54	0.5	0.5	0.54	0.5	3.24M
September 19, 2025	0.53	0.54	0.54	0.54	0.53	1.05M
September 18, 2025	0.54	0.52	0.52	0.54	0.52	1.04M
September 17, 2025	0.54	0.54	0.54	0.54	0.53	844,000
September 16, 2025	0.53	0.54	0.54	0.54	0.52	1.23M
September 15, 2025	0.52	0.54	0.54	0.54	0.52	1.13M
September 12, 2025	0.55	0.53	0.53	0.55	0.52	1.36M
September 11, 2025	0.54	0.54	0.54	0.54	0.52	912,000
September 10, 2025	0.55	0.55	0.55	0.55	0.54	1.06M
September 09, 2025	0.53	0.53	0.53	0.54	0.52	1.24M
September 08, 2025	0.52	0.53	0.53	0.53	0.5	1.06M
September 05, 2025	0.55	0.53	0.53	0.55	0.5	4.18M
September 04, 2025	0.57	0.56	0.56	0.57	0.53	2.02M
September 03, 2025	0.57	0.57	0.57	0.57	0.56	1M
September 02, 2025	0.58	0.58	0.58	0.58	0.57	1.05M
September 01, 2025	0.58	0.58	0.58	0.58	0.57	1.06M
August 29, 2025	0.58	0.58	0.58	0.59	0.57	1.41M
August 28, 2025	0.6	0.58	0.58	0.6	0.57	1.32M
August 27, 2025	0.61	0.61	0.61	0.62	0.59	1.81M
August 26, 2025	0.61	0.62	0.62	0.62	0.6	1.09M
August 25, 2025	0.6	0.62	0.62	0.62	0.59	2.79M
August 22, 2025	0.56	0.62	0.62	0.62	0.56	1.48M
August 21, 2025	0.62	0.62	0.62	0.62	0.6	978,749
August 20, 2025	0.63	0.62	0.62	0.63	0.6	1.06M
August 19, 2025	0.61	0.62	0.62	0.63	0.6	1.72M
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

Kingworld Medicines Group Limited (1110.HK) HKSE