Kiu Hung International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.305	0.310	0.280	0.285	0.285	7,291,411
2025-10-30	0.280	0.355	0.280	0.305	0.305	18,010,000
2025-10-28	0.285	0.290	0.280	0.280	0.280	2,060,000
2025-10-27	0.285	0.295	0.285	0.290	0.290	3,000,000
2025-10-24	0.275	0.290	0.275	0.285	0.285	2,320,000
2025-10-23	0.300	0.300	0.280	0.280	0.280	3,320,000
2025-10-22	0.305	0.305	0.295	0.300	0.300	720,000
2025-10-21	0.310	0.310	0.295	0.305	0.305	920,000
2025-10-20	0.300	0.315	0.300	0.310	0.310	902,000
2025-10-17	0.310	0.325	0.300	0.300	0.300	1,205,380
2025-10-16	0.315	0.325	0.315	0.320	0.320	340,100
2025-10-15	0.310	0.320	0.310	0.320	0.320	200,100
2025-10-14	0.320	0.325	0.310	0.320	0.320	2,160,002
2025-10-13	0.310	0.320	0.295	0.310	0.310	1,880,020
2025-10-10	0.330	0.335	0.310	0.315	0.315	4,040,200
2025-10-09	0.340	0.340	0.320	0.330	0.330	1,710,418
2025-10-08	0.355	0.360	0.335	0.345	0.345	3,020,000
2025-10-06	0.345	0.360	0.345	0.350	0.350	500,360
2025-10-03	0.360	0.360	0.350	0.350	0.350	945,002
2025-10-02	0.360	0.370	0.360	0.370	0.370	960,000
2025-09-30	0.380	0.385	0.365	0.370	0.370	1,425,500
2025-09-29	0.360	0.385	0.360	0.380	0.380	3,310,638
2025-09-26	0.330	0.370	0.330	0.355	0.355	1,540,050
2025-09-25	0.380	0.380	0.350	0.360	0.360	3,620,000
2025-09-24	0.400	0.400	0.370	0.380	0.380	3,651,170
2025-09-23	0.390	0.420	0.385	0.400	0.400	3,440,000
2025-09-22	0.430	0.445	0.400	0.400	0.400	5,801,000
2025-09-19	0.390	0.480	0.390	0.435	0.435	12,294,300
2025-09-18	0.380	0.400	0.380	0.395	0.395	1,540,000
2025-09-17	0.405	0.415	0.395	0.395	0.395	4,400,000
2025-09-16	0.445	0.450	0.400	0.410	0.410	5,241,624
2025-09-15	0.395	0.460	0.390	0.435	0.435	14,180,550
2025-09-12	0.350	0.350	0.340	0.340	0.340	461,600
2025-09-11	0.350	0.350	0.345	0.350	0.350	248,200
2025-09-10	0.360	0.360	0.345	0.355	0.355	540,301
2025-09-09	0.335	0.365	0.335	0.365	0.365	1,540,450
2025-09-08	0.330	0.340	0.285	0.335	0.335	1,880,249
2025-09-05	0.355	0.355	0.335	0.340	0.340	1,180,000
2025-09-04	0.350	0.365	0.350	0.360	0.360	1,240,000
2025-09-03	0.370	0.380	0.350	0.365	0.365	2,100,000
2025-09-02	0.365	0.370	0.355	0.365	0.365	921,000
2025-09-01	0.370	0.370	0.350	0.365	0.365	1,185,110
2025-08-29	0.390	0.395	0.365	0.365	0.365	1,120,000
2025-08-28	0.390	0.400	0.380	0.400	0.400	1,300,000
2025-08-27	0.395	0.400	0.385	0.390	0.390	1,124,500
2025-08-26	0.390	0.400	0.380	0.395	0.395	1,290,000
2025-08-25	0.400	0.415	0.400	0.400	0.400	1,517,504
2025-08-22	0.420	0.420	0.400	0.400	0.400	1,600,000
2025-08-21	0.390	0.430	0.385	0.420	0.420	1,641,000
2025-08-20	0.400	0.405	0.380	0.405	0.405	1,320,000
2025-08-19	0.400	0.405	0.390	0.400	0.400	1,490,720
2025-08-18	0.400	0.405	0.380	0.400	0.400	1,035,309
2025-08-15	0.395	0.410	0.385	0.400	0.400	1,560,000
2025-08-14	0.405	0.410	0.390	0.410	0.410	1,201,050
2025-08-13	0.435	0.435	0.400	0.405	0.405	902,546
2025-08-12	0.410	0.420	0.400	0.405	0.405	1,795,000
2025-08-11	0.445	0.445	0.420	0.425	0.425	2,300,290
2025-08-08	0.440	0.470	0.430	0.440	0.440	2,540,120
2025-08-07	0.420	0.450	0.420	0.440	0.440	2,040,000
2025-08-06	0.430	0.455	0.420	0.430	0.430	3,020,000

← NewerPage 5 of 21 · 1,234 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.