Kiu Hung International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.610	0.610	0.560	0.590	0.590	740,000
2025-05-09	0.740	0.740	0.580	0.610	0.610	2,780,000
2025-05-08	0.730	0.930	0.600	0.710	0.710	9,396,150
2025-05-07	0.490	0.760	0.470	0.720	0.720	5,529,622
2025-05-06	0.400	0.490	0.400	0.490	0.490	2,580,000
2025-05-02	0.355	0.410	0.355	0.390	0.390	600,000
2025-04-30	0.440	0.450	0.400	0.400	0.400	455,800
2025-04-29	0.450	0.450	0.440	0.450	0.450	440,000
2025-04-28	0.460	0.470	0.450	0.450	0.450	320,080
2025-04-25	0.465	0.465	0.445	0.455	0.455	500,000
2025-04-24	0.470	0.480	0.465	0.475	0.475	140,000
2025-04-23	0.470	0.485	0.470	0.480	0.480	259,160
2025-04-22	0.480	0.490	0.460	0.490	0.490	380,000
2025-04-17	0.500	0.510	0.470	0.480	0.480	520,000
2025-04-16	0.520	0.520	0.500	0.500	0.500	380,000
2025-04-15	0.540	0.540	0.510	0.520	0.520	793,420
2025-04-14	0.600	0.600	0.520	0.540	0.540	1,540,500
2025-04-11	0.530	0.590	0.520	0.560	0.560	2,470,000
2025-04-10	0.540	0.560	0.530	0.530	0.530	2,304,000
2025-04-09	0.530	0.560	0.520	0.530	0.530	2,580,000
2025-04-08	0.495	0.540	0.495	0.530	0.530	2,780,245
2025-04-07	0.590	0.590	0.490	0.510	0.510	1,088,285
2025-04-03	0.560	0.580	0.550	0.560	0.560	580,000
2025-04-02	0.700	0.700	0.600	0.600	0.600	655,000
2025-04-01	0.630	0.750	0.630	0.670	0.670	500,000
2025-03-31	0.630	0.690	0.550	0.690	0.690	1,354,200
2025-03-28	0.650	0.650	0.560	0.570	0.570	1,317,500
2025-03-27	0.485	0.690	0.485	0.670	0.670	860,800
2025-03-26	0.710	0.720	0.690	0.700	0.700	755,010
2025-03-25	0.720	0.740	0.700	0.710	0.710	1,845,648
2025-03-24	0.790	0.790	0.700	0.730	0.730	1,944,212
2025-03-21	0.750	0.810	0.740	0.770	0.770	1,920,000
2025-03-20	0.740	0.760	0.720	0.750	0.750	1,684,000
2025-03-19	0.710	0.760	0.700	0.720	0.720	2,080,000
2025-03-18	0.740	0.740	0.700	0.720	0.720	1,670,086
2025-03-17	0.750	0.760	0.710	0.740	0.740	2,283,100
2025-03-14	0.860	0.860	0.740	0.760	0.760	2,675,809
2025-03-13	0.860	0.860	0.800	0.810	0.810	960,000
2025-03-12	0.900	0.900	0.840	0.840	0.840	1,515,500
2025-03-11	0.900	0.900	0.860	0.870	0.870	1,520,090
2025-03-10	0.900	0.900	0.870	0.890	0.890	481,000
2025-03-07	0.910	0.910	0.870	0.890	0.890	254,013
2025-03-06	0.900	0.910	0.890	0.890	0.890	541,110
2025-03-05	0.920	0.920	0.890	0.900	0.900	1,605,994
2025-03-04	0.960	0.970	0.910	0.920	0.920	1,419,534
2025-03-03	0.900	0.980	0.880	0.960	0.960	2,632,078
2025-02-28	0.890	0.920	0.850	0.870	0.870	1,722,017
2025-02-27	0.830	0.890	0.830	0.890	0.890	4,319,814
2025-02-26	0.890	0.930	0.880	0.890	0.890	1,661,212
2025-02-25	0.860	0.960	0.830	0.890	0.890	2,013,210
2025-02-24	0.910	0.910	0.840	0.840	0.840	1,526,652
2025-02-21	0.960	0.960	0.870	0.900	0.900	2,377,000
2025-02-20	1.000	1.010	0.960	0.970	0.970	1,909,005
2025-02-19	0.970	0.990	0.970	0.980	0.980	1,000,343
2025-02-18	1.000	1.020	0.980	0.980	0.980	1,740,204
2025-02-17	1.020	1.020	0.980	1.000	1.000	1,555,161
2025-02-14	1.030	1.030	1.000	1.010	1.010	2,300,000
2025-02-13	1.030	1.060	1.000	1.020	1.020	2,180,020
2025-02-12	1.040	1.080	1.020	1.030	1.030	2,121,127
2025-02-11	1.020	1.050	0.970	1.050	1.050	2,123,100

← NewerPage 7 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.