Kader Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.420	0.420	0.420	0.420	0.420	0
2021-12-01	0.440	0.440	0.440	0.440	0.440	0
2021-11-30	0.425	0.440	0.425	0.440	0.440	30,000
2021-11-29	0.410	0.410	0.410	0.410	0.410	0
2021-11-26	0.410	0.410	0.410	0.410	0.410	0
2021-11-25	0.410	0.410	0.410	0.410	0.410	0
2021-11-24	0.410	0.410	0.410	0.410	0.410	0
2021-11-23	0.410	0.410	0.410	0.410	0.410	0
2021-11-22	0.415	0.415	0.390	0.410	0.410	88,857
2021-11-19	0.425	0.425	0.425	0.425	0.425	30,000
2021-11-18	0.445	0.445	0.445	0.445	0.445	0
2021-11-17	0.445	0.445	0.445	0.445	0.445	0
2021-11-16	0.445	0.445	0.445	0.445	0.445	146,000
2021-11-15	0.435	0.435	0.435	0.435	0.435	0
2021-11-12	0.400	0.440	0.400	0.435	0.435	102,000
2021-11-11	0.405	0.405	0.405	0.405	0.405	74,000
2021-11-10	0.405	0.405	0.405	0.405	0.405	0
2021-11-09	0.405	0.405	0.405	0.405	0.405	0
2021-11-08	0.405	0.405	0.405	0.405	0.405	130,000
2021-11-05	0.425	0.425	0.400	0.410	0.410	870,000
2021-11-04	0.425	0.425	0.425	0.425	0.425	0
2021-11-03	0.425	0.425	0.425	0.425	0.425	6,000
2021-11-02	0.450	0.450	0.450	0.450	0.450	0
2021-11-01	0.450	0.450	0.450	0.450	0.450	0
2021-10-29	0.450	0.450	0.450	0.450	0.450	0
2021-10-28	0.450	0.450	0.450	0.450	0.450	0
2021-10-27	0.450	0.450	0.450	0.450	0.450	0
2021-10-26	0.450	0.450	0.450	0.450	0.450	0
2021-10-25	0.450	0.450	0.450	0.450	0.450	0
2021-10-22	0.450	0.450	0.450	0.450	0.450	76,000
2021-10-21	0.450	0.475	0.450	0.450	0.450	22,000
2021-10-20	0.450	0.450	0.450	0.450	0.450	0
2021-10-19	0.450	0.450	0.450	0.450	0.450	0
2021-10-18	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.