Kiu Hung International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.305	0.305	0.270	0.280	2.800	1,820,000
2022-11-22	0.325	0.325	0.295	0.295	2.950	12,832,000
2022-11-21	0.310	0.320	0.310	0.310	3.100	1,608,000
2022-11-18	0.290	0.310	0.280	0.305	3.050	11,446,200
2022-11-17	0.285	0.290	0.280	0.290	2.900	420,900
2022-11-16	0.245	0.285	0.245	0.285	2.850	3,103,580
2022-11-15	0.247	0.260	0.241	0.255	2.550	2,820,000
2022-11-14	0.250	0.260	0.242	0.250	2.500	1,064,100
2022-11-11	0.250	0.250	0.245	0.250	2.500	260,000
2022-11-10	0.230	0.250	0.230	0.250	2.500	1,490,000
2022-11-09	0.250	0.250	0.239	0.248	2.480	1,460,000
2022-11-08	0.247	0.247	0.246	0.247	2.470	462,000
2022-11-07	0.244	0.250	0.240	0.250	2.500	460,000
2022-11-04	0.244	0.255	0.243	0.247	2.470	9,882,000
2022-11-03	0.247	0.248	0.222	0.240	2.400	1,460,000
2022-11-02	0.244	0.244	0.238	0.244	2.440	720,000
2022-11-01	0.240	0.248	0.236	0.241	2.410	1,004,100
2022-10-31	0.245	0.249	0.235	0.240	2.400	710,000
2022-10-28	0.240	0.260	0.240	0.245	2.450	6,370,000
2022-10-27	0.248	0.265	0.228	0.244	2.440	6,490,040
2022-10-26	0.365	0.365	0.255	0.270	2.700	32,239,000
2022-10-25	0.305	0.350	0.290	0.345	3.450	13,170,000
2022-10-24	0.260	0.305	0.260	0.300	3.000	8,303,400
2022-10-21	0.275	0.280	0.233	0.250	2.500	8,112,000
2022-10-20	0.270	0.275	0.270	0.270	2.700	370,000
2022-10-19	0.285	0.285	0.265	0.280	2.800	1,620,100
2022-10-18	0.280	0.295	0.265	0.280	2.800	1,050,000
2022-10-17	0.295	0.295	0.270	0.270	2.700	730,000
2022-10-14	0.285	0.290	0.270	0.280	2.800	1,240,000
2022-10-13	0.285	0.300	0.270	0.285	2.850	2,706,180
2022-10-12	0.285	0.285	0.270	0.285	2.850	1,330,000
2022-10-11	0.290	0.295	0.270	0.285	2.850	1,590,000
2022-10-10	0.290	0.295	0.270	0.290	2.900	2,155,000
2022-10-07	0.315	0.315	0.285	0.290	2.900	1,240,000
2022-10-06	0.310	0.320	0.300	0.310	3.100	1,440,400
2022-10-05	0.280	0.315	0.270	0.310	3.100	4,252,500
2022-10-03	0.280	0.315	0.250	0.300	3.000	2,815,600
2022-09-30	0.238	0.295	0.215	0.260	2.600	1,310,300
2022-09-29	0.220	0.235	0.220	0.230	2.300	1,636,900
2022-09-28	0.220	0.227	0.214	0.214	2.140	740,100
2022-09-27	0.233	0.236	0.195	0.228	2.280	8,430,000
2022-09-26	0.241	0.255	0.240	0.242	2.420	1,810,120
2022-09-23	0.270	0.270	0.250	0.250	2.500	1,041,000
2022-09-22	0.250	0.250	0.241	0.249	2.490	1,874,000
2022-09-21	0.275	0.275	0.235	0.260	2.600	4,722,000
2022-09-20	0.280	0.310	0.260	0.275	2.750	2,090,120
2022-09-19	0.310	0.320	0.270	0.280	2.800	4,180,020
2022-09-16	0.300	0.310	0.300	0.310	3.100	3,430,200
2022-09-15	0.325	0.330	0.290	0.320	3.200	4,704,000
2022-09-14	0.325	0.330	0.310	0.325	3.250	3,270,500
2022-09-13	0.305	0.325	0.305	0.325	3.250	2,520,000
2022-09-09	0.365	0.370	0.300	0.325	3.250	8,101,000
2022-09-08	0.325	0.350	0.325	0.350	3.500	4,123,900
2022-09-07	0.330	0.335	0.310	0.325	3.250	2,460,000
2022-09-06	0.325	0.335	0.320	0.330	3.300	610,000
2022-09-05	0.330	0.335	0.315	0.325	3.250	1,954,700
2022-09-02	0.340	0.340	0.325	0.330	3.300	2,564,000
2022-09-01	0.365	0.400	0.330	0.340	3.400	16,456,600
2022-08-31	0.315	0.375	0.310	0.355	3.550	16,913,200
2022-08-30	0.315	0.330	0.285	0.315	3.150	4,460,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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