KINGSLEY EDUGROUP LIMITED: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08105	2018-05-16	2020-03-18	2020-07-24	Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2020-07-23	16	16	-	-	-	0	0.530	-	-	-	-	0	-	0.00%
2020-06-30	21	21	-	-	-	0	0.530	-	-	-	-	0	-	0.00%
2020-05-29	20	20	-	-	-	0	0.530	-	-	-	-	0	-	0.00%
2020-04-29	19	19	-	-	-	0	0.530	-	-	-	-	0	-	0.00%
2020-03-31	9	22	-	-	-	6,216,900	0.530	-	-	0.530	0.530	11,730,000	0.5300	0.00%
2020-02-28	0	20	0.530	0.530	0.540	13,409,775	0.530	0.530	0.540	0.485	0.540	26,235,000	0.5111	6.00%
2020-01-31	0	20	0.500	0.500	0.510	27,712,375	0.500	0.500	0.510	0.480	0.590	51,955,000	0.5334	-7.41%
2019-12-31	0	20	0.540	0.520	0.550	17,971,500	0.540	0.520	0.550	0.470	0.570	34,860,000	0.5155	8.00%
2019-11-29	0	21	0.500	0.485	0.500	36,438,375	0.500	0.485	0.500	0.455	0.560	72,570,000	0.5021	-1.96%
2019-10-31	0	21	0.510	0.480	0.530	16,718,400	0.510	0.480	0.530	0.400	0.570	33,135,000	0.5046	29.11%
2019-09-30	0	21	0.395	0.375	0.400	20,543,850	0.395	0.375	0.400	0.345	0.700	34,610,000	0.5936	-41.91%
2019-08-30	0	22	0.680	0.660	0.680	37,141,750	0.680	0.660	0.680	0.620	0.770	53,030,000	0.7004	-1.45%
2019-07-31	0	22	0.690	0.680	0.690	56,183,600	0.690	0.680	0.690	0.570	0.750	83,855,000	0.6700	13.11%
2019-06-28	0	19	0.610	0.610	0.620	29,453,250	0.610	0.610	0.620	0.550	0.700	48,850,000	0.6029	-3.17%
2019-05-31	0	21	0.630	0.610	0.630	69,640,900	0.630	0.610	0.630	0.530	0.700	112,975,000	0.6164	0.00%
2019-04-30	0	19	0.630	0.620	0.640	43,938,050	0.630	0.620	0.640	0.520	0.720	73,880,000	0.5947	-1.56%
2019-03-29	0	21	0.640	0.630	0.640	79,245,800	0.640	0.630	0.640	0.495	0.700	141,675,000	0.5593	18.52%
2019-02-28	0	17	0.540	0.530	0.540	16,207,650	0.540	0.530	0.540	0.435	0.550	32,520,000	0.4984	13.68%
2019-01-31	0	22	0.475	0.465	0.475	65,890,215	0.475	0.465	0.475	0.355	0.550	145,308,000	0.4535	17.28%
2018-12-31	0	19	0.405	0.400	0.420	53,796,800	0.405	0.400	0.420	0.300	0.540	132,090,000	0.4073	-1.22%
2018-11-30	0	22	0.410	0.410	0.415	88,145,840	0.410	0.410	0.415	0.113	0.465	321,443,000	0.2742	100.00%
2018-10-31	0	21	0.205	0.205	0.213	6,144,750	0.205	0.205	0.213	0.200	0.300	25,010,000	0.2457	-31.67%
2018-09-28	0	19	0.300	0.280	0.300	9,403,000	0.300	0.280	0.300	0.265	0.370	29,455,000	0.3192	-18.92%
2018-08-31	0	23	0.370	0.360	0.370	31,878,050	0.370	0.360	0.370	0.320	0.430	85,420,000	0.3732	-6.33%
2018-07-31	0	21	0.395	0.385	0.395	101,129,050	0.395	0.385	0.395	0.330	0.550	229,225,000	0.4412	-21.00%
2018-06-29	0	20	0.500	0.495	0.510	237,576,825	0.500	0.495	0.510	0.400	0.590	497,025,000	0.4780	23.46%
2018-05-31	0	11	0.405	0.395	0.405	413,004,975	0.405	0.395	0.405	0.370	0.520	878,555,000	0.4701

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---