Kader Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.430	0.430	0.430	0.430	0.430	0
2023-11-15	0.375	0.450	0.375	0.450	0.450	180,000
2023-11-14	0.455	0.455	0.455	0.455	0.455	0
2023-11-13	0.460	0.460	0.460	0.460	0.460	0
2023-11-10	0.460	0.460	0.460	0.460	0.460	0
2023-11-09	0.465	0.465	0.465	0.465	0.465	0
2023-11-08	0.470	0.470	0.405	0.450	0.450	6,000
2023-11-07	0.445	0.445	0.445	0.445	0.445	0
2023-11-06	0.445	0.445	0.445	0.445	0.445	0
2023-11-03	0.445	0.445	0.445	0.445	0.445	0
2023-11-02	0.445	0.445	0.445	0.445	0.445	0
2023-11-01	0.445	0.445	0.445	0.445	0.445	0
2023-10-31	0.445	0.445	0.445	0.445	0.445	0
2023-10-30	0.445	0.445	0.445	0.445	0.445	2,000
2023-10-27	0.405	0.435	0.400	0.425	0.425	24,000
2023-10-26	0.415	0.470	0.370	0.460	0.460	6,000
2023-10-25	0.410	0.410	0.410	0.410	0.410	0
2023-10-24	0.410	0.410	0.410	0.410	0.410	0
2023-10-20	0.410	0.410	0.410	0.410	0.410	0
2023-10-19	0.410	0.410	0.410	0.410	0.410	0
2023-10-18	0.410	0.410	0.410	0.410	0.410	0
2023-10-17	0.410	0.410	0.410	0.410	0.410	40,000
2023-10-16	0.410	0.410	0.410	0.410	0.410	0
2023-10-13	0.410	0.410	0.410	0.410	0.410	0
2023-10-12	0.410	0.410	0.410	0.410	0.410	0
2023-10-11	0.410	0.410	0.410	0.410	0.410	0
2023-10-10	0.400	0.400	0.400	0.400	0.400	2,000
2023-10-09	0.400	0.400	0.400	0.400	0.400	0
2023-10-06	0.400	0.400	0.400	0.400	0.400	0
2023-10-05	0.365	0.400	0.365	0.400	0.400	6,000
2023-10-04	0.405	0.405	0.405	0.405	0.405	0
2023-10-03	0.375	0.405	0.360	0.405	0.405	14,000
2023-09-29	0.405	0.405	0.405	0.405	0.405	2,000
2023-09-28	0.360	0.395	0.360	0.395	0.395	8,000
2023-09-27	0.370	0.370	0.360	0.360	0.360	24,000
2023-09-26	0.405	0.405	0.405	0.405	0.405	0
2023-09-25	0.405	0.405	0.405	0.405	0.405	0
2023-09-22	0.380	0.405	0.375	0.405	0.405	12,000
2023-09-21	0.405	0.405	0.405	0.405	0.405	0
2023-09-20	0.405	0.405	0.405	0.405	0.405	0
2023-09-19	0.405	0.405	0.405	0.405	0.405	0
2023-09-18	0.380	0.425	0.365	0.380	0.380	16,000
2023-09-15	0.375	0.440	0.375	0.440	0.440	4,000
2023-09-14	0.440	0.440	0.440	0.440	0.440	0
2023-09-13	0.445	0.445	0.445	0.445	0.445	0
2023-09-12	0.445	0.445	0.445	0.445	0.445	2,000
2023-09-11	0.375	0.395	0.370	0.395	0.395	24,000
2023-09-07	0.425	0.425	0.425	0.425	0.425	2,000
2023-09-06	0.390	0.390	0.390	0.390	0.390	0
2023-09-05	0.390	0.390	0.390	0.390	0.390	16,000
2023-09-04	0.440	0.440	0.440	0.440	0.440	0
2023-08-31	0.395	0.440	0.395	0.440	0.440	24,000
2023-08-30	0.380	0.380	0.380	0.380	0.380	0
2023-08-29	0.385	0.385	0.385	0.385	0.385	2,000
2023-08-28	0.360	0.360	0.360	0.360	0.360	10,000
2023-08-25	0.390	0.390	0.390	0.390	0.390	0
2023-08-24	0.360	0.395	0.360	0.390	0.390	8,000
2023-08-23	0.390	0.390	0.390	0.390	0.390	0
2023-08-22	0.390	0.390	0.390	0.390	0.390	0
2023-08-21	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-11	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.