Kiu Hung International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.430	0.445	0.420	0.420	0.420	1,142,200
2025-08-04	0.440	0.450	0.430	0.440	0.440	1,700,000
2025-08-01	0.440	0.470	0.440	0.460	0.460	1,000,400
2025-07-31	0.465	0.470	0.460	0.465	0.465	740,000
2025-07-30	0.460	0.475	0.460	0.465	0.465	660,000
2025-07-29	0.490	0.490	0.470	0.475	0.475	860,020
2025-07-28	0.495	0.510	0.475	0.490	0.490	1,180,000
2025-07-25	0.470	0.490	0.470	0.485	0.485	2,720,000
2025-07-24	0.500	0.510	0.480	0.480	0.480	2,920,000
2025-07-23	0.520	0.530	0.495	0.500	0.500	3,140,000
2025-07-22	0.500	0.540	0.495	0.530	0.530	1,780,012
2025-07-21	0.530	0.550	0.500	0.520	0.520	1,420,930
2025-07-18	0.530	0.590	0.510	0.540	0.540	2,340,004
2025-07-17	0.570	0.580	0.500	0.540	0.540	2,702,600
2025-07-16	0.600	0.610	0.570	0.570	0.570	2,640,000
2025-07-15	0.620	0.630	0.580	0.600	0.600	2,160,000
2025-07-14	0.660	0.680	0.600	0.610	0.610	5,600,000
2025-07-11	0.560	1.010	0.560	0.620	0.620	16,250,453
2025-07-10	0.490	0.495	0.475	0.490	0.490	1,900,100
2025-07-09	0.495	0.510	0.495	0.500	0.500	1,091,770
2025-07-08	0.495	0.495	0.480	0.495	0.495	440,000
2025-07-07	0.550	0.550	0.480	0.485	0.485	1,560,000
2025-07-04	0.485	0.500	0.480	0.485	0.485	860,000
2025-07-03	0.485	0.485	0.470	0.485	0.485	560,000
2025-07-02	0.495	0.495	0.485	0.485	0.485	420,000
2025-06-30	0.500	0.500	0.485	0.495	0.495	593,000
2025-06-27	0.500	0.500	0.500	0.500	0.500	40,000
2025-06-26	0.500	0.500	0.490	0.500	0.500	951,000
2025-06-25	0.520	0.540	0.500	0.510	0.510	1,586,379
2025-06-24	0.510	0.520	0.490	0.520	0.520	2,040,600
2025-06-23	0.530	0.530	0.530	0.530	0.530	260,000
2025-06-20	0.560	0.560	0.550	0.550	0.550	40,000
2025-06-19	0.530	0.540	0.520	0.540	0.540	510,000
2025-06-18	0.540	0.540	0.520	0.530	0.530	620,000
2025-06-17	0.560	0.560	0.530	0.540	0.540	540,300
2025-06-16	0.540	0.570	0.540	0.570	0.570	360,000
2025-06-13	0.550	0.550	0.540	0.540	0.540	940,000
2025-06-12	0.570	0.570	0.540	0.540	0.540	1,580,410
2025-06-11	0.580	0.590	0.570	0.570	0.570	2,500,000
2025-06-10	0.570	0.600	0.570	0.580	0.580	1,470,991
2025-06-09	0.590	0.590	0.570	0.570	0.570	1,272,097
2025-06-06	0.600	0.600	0.580	0.590	0.590	801,000
2025-06-05	0.610	0.610	0.580	0.600	0.600	760,000
2025-06-04	0.660	0.660	0.610	0.610	0.610	645,970
2025-06-03	0.630	0.660	0.620	0.660	0.660	2,127,590
2025-06-02	0.690	0.690	0.590	0.650	0.650	1,620,000
2025-05-30	0.550	0.690	0.540	0.680	0.680	3,716,004
2025-05-29	0.580	0.580	0.550	0.550	0.550	860,480
2025-05-28	0.610	0.610	0.570	0.580	0.580	626,918
2025-05-27	0.620	0.620	0.570	0.600	0.600	880,000
2025-05-26	0.630	0.680	0.600	0.620	0.620	1,545,400
2025-05-23	0.650	0.670	0.630	0.650	0.650	1,870,000
2025-05-22	0.580	0.700	0.580	0.670	0.670	2,907,984
2025-05-21	0.560	0.590	0.550	0.590	0.590	1,320,000
2025-05-20	0.560	0.590	0.550	0.560	0.560	1,940,000
2025-05-19	0.500	0.570	0.500	0.550	0.550	1,680,000
2025-05-16	0.550	0.550	0.520	0.520	0.520	540,000
2025-05-15	0.550	0.570	0.550	0.550	0.550	560,000
2025-05-14	0.630	0.630	0.570	0.580	0.580	997,375
2025-05-13	0.590	0.650	0.570	0.610	0.610	1,840,000

← NewerPage 6 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.