Kingbo Strike Limited - 1421.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.51	0.57	0.57	0.7	0.5	1.02M
August 15, 2025	0.49	0.46	0.46	0.49	0.46	120,000
August 14, 2025	0.5	0.5	0.5	0.5	0.5	100,000
August 13, 2025	0.51	0.5	0.5	0.51	0.48	75,000
August 12, 2025	0.53	0.52	0.52	0.53	0.52	15,000
August 11, 2025	0.53	0.53	0.53	0.53	0.53	50,000
August 08, 2025	0.55	0.55	0.55	0.55	0.55	0
August 07, 2025	0.56	0.56	0.56	0.56	0.56	0
August 06, 2025	0.56	0.56	0.56	0.56	0.56	0
August 05, 2025	0.56	0.56	0.56	0.56	0.56	0
August 04, 2025	0.57	0.56	0.56	0.57	0.56	5,000
August 01, 2025	0.53	0.52	0.52	0.55	0.49	3.9M
July 31, 2025	0.54	0.54	0.54	0.54	0.54	0
July 30, 2025	0.56	0.54	0.54	0.56	0.52	3.96M
July 29, 2025	0.55	0.55	0.55	0.57	0.54	2.32M
July 28, 2025	0.56	0.55	0.55	0.56	0.53	567,250
July 25, 2025	0.54	0.53	0.53	0.54	0.53	106,000
July 24, 2025	0.56	0.54	0.54	0.56	0.54	310,000
July 23, 2025	0.56	0.56	0.56	0.56	0.56	0
July 22, 2025	0.57	0.56	0.56	0.57	0.56	120,000
July 21, 2025	0.52	0.59	0.59	0.6	0.52	985,000
July 18, 2025	0.55	0.54	0.54	0.55	0.53	432,000
July 17, 2025	0.56	0.57	0.57	0.57	0.56	26,500
July 16, 2025	0.55	0.6	0.6	0.63	0.55	1.35M
July 15, 2025	0.56	0.55	0.55	0.56	0.55	200,000
July 14, 2025	0.6	0.6	0.6	0.6	0.6	10,000
July 11, 2025	0.6	0.6	0.6	0.61	0.57	465,000
July 10, 2025	0.51	0.6	0.6	0.62	0.51	2.65M
July 09, 2025	0.48	0.51	0.51	0.56	0.47	2.08M
July 08, 2025	0.55	0.49	0.49	0.58	0.49	3.94M
July 07, 2025	0.5	0.5	0.5	0.57	0.45	11.64M
July 04, 2025	0.37	0.48	0.48	0.48	0.37	2.89M
July 03, 2025	0.45	0.36	0.36	0.45	0.35	2.37M
July 02, 2025	0.39	0.39	0.39	0.39	0.38	125,000
June 30, 2025	0.41	0.41	0.41	0.41	0.41	15,000
June 27, 2025	0.42	0.4	0.4	0.42	0.39	125,000
June 26, 2025	0.42	0.42	0.42	0.43	0.36	253,000
June 25, 2025	0.44	0.42	0.42	0.44	0.4	405,000
June 24, 2025	0.4	0.39	0.39	0.41	0.39	3.75M
June 23, 2025	0.4	0.4	0.4	0.4	0.38	500,000
June 20, 2025	0.41	0.41	0.41	0.41	0.4	275,000
June 19, 2025	0.43	0.41	0.41	0.44	0.4	340,000
June 18, 2025	0.44	0.43	0.43	0.45	0.41	1.24M
June 17, 2025	0.41	0.43	0.43	0.43	0.41	100,500
June 16, 2025	0.47	0.44	0.44	0.5	0.43	2.92M
June 13, 2025	0.55	0.48	0.48	0.55	0.48	507,500
June 12, 2025	0.43	0.48	0.48	0.55	0.35	1.55M
June 11, 2025	0.78	0.46	0.46	0.78	0.45	7.59M
June 10, 2025	0.69	0.74	0.74	0.75	0.55	3.83M
June 09, 2025	0.65	0.72	0.72	0.81	0.65	6.97M
June 06, 2025	0.59	0.68	0.68	0.7	0.59	7.6M
June 05, 2025	0.45	0.59	0.59	0.66	0.45	13.92M
June 04, 2025	0.39	0.48	0.48	0.48	0.37	9.67M
June 03, 2025	0.37	0.41	0.41	0.44	0.37	7.21M
June 02, 2025	0.28	0.41	0.41	0.45	0.27	16.18M
May 30, 2025	0.26	0.25	0.25	0.27	0.24	2.62M
May 29, 2025	0.21	0.28	0.28	0.28	0.21	13.33M
May 28, 2025	0.17	0.21	0.21	0.21	0.17	11.39M
May 27, 2025	0.18	0.17	0.17	0.21	0.17	5.39M
May 26, 2025	0.14	0.18	0.18	0.19	0.14	14.4M

Kingbo Strike Limited (1421.HK) HKSE