Kiu Hung International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.040 | 1.040 | 0.980 | 1.010 | 1.010 | 2,360,880 |
| 2025-02-07 | 1.010 | 1.050 | 0.990 | 1.020 | 1.020 | 2,331,350 |
| 2025-02-06 | 1.100 | 1.100 | 1.010 | 1.020 | 1.020 | 1,790,000 |
| 2025-02-05 | 1.110 | 1.130 | 1.050 | 1.080 | 1.080 | 1,920,000 |
| 2025-02-04 | 1.080 | 1.130 | 1.060 | 1.080 | 1.080 | 1,960,000 |
| 2025-02-03 | 1.260 | 1.260 | 1.100 | 1.110 | 1.110 | 2,587,418 |
| 2025-01-28 | 1.180 | 1.290 | 1.150 | 1.270 | 1.270 | 1,676,000 |
| 2025-01-27 | 1.140 | 1.200 | 1.130 | 1.200 | 1.200 | 2,880,000 |
| 2025-01-24 | 1.210 | 1.220 | 1.120 | 1.160 | 1.160 | 2,837,000 |
| 2025-01-23 | 1.220 | 1.250 | 1.170 | 1.210 | 1.210 | 3,384,006 |
| 2025-01-22 | 1.210 | 1.270 | 1.170 | 1.220 | 1.220 | 3,353,500 |
| 2025-01-21 | 1.170 | 1.240 | 1.090 | 1.210 | 1.210 | 3,538,135 |
| 2025-01-20 | 1.090 | 1.200 | 1.050 | 1.180 | 1.180 | 3,632,761 |
| 2025-01-17 | 0.990 | 1.070 | 0.950 | 1.030 | 1.030 | 5,026,583 |
| 2025-01-16 | 0.940 | 1.000 | 0.890 | 1.000 | 1.000 | 5,282,000 |
| 2025-01-15 | 0.930 | 0.980 | 0.910 | 0.930 | 0.930 | 4,689,225 |
| 2025-01-14 | 0.860 | 0.960 | 0.860 | 0.950 | 0.950 | 5,130,000 |
| 2025-01-13 | 1.020 | 1.020 | 0.880 | 0.910 | 0.910 | 813,559 |
| 2025-01-10 | 1.150 | 1.150 | 0.970 | 1.030 | 1.030 | 2,360,000 |
| 2025-01-09 | 1.200 | 1.370 | 1.110 | 1.110 | 1.110 | 4,004,863 |
| 2025-01-08 | 1.140 | 1.190 | 1.070 | 1.190 | 1.190 | 4,144,000 |
| 2025-01-07 | 1.060 | 1.180 | 0.830 | 1.140 | 1.140 | 5,010,552 |
| 2025-01-06 | 1.310 | 1.310 | 1.050 | 1.080 | 1.080 | 1,456,092 |
| 2025-01-03 | 1.340 | 1.350 | 1.200 | 1.280 | 1.280 | 570,010 |
| 2025-01-02 | 1.310 | 1.350 | 1.210 | 1.340 | 1.340 | 1,960,000 |
| 2024-12-31 | 1.330 | 1.410 | 1.270 | 1.320 | 1.320 | 230,600 |
| 2024-12-30 | 1.610 | 1.610 | 1.120 | 1.330 | 1.330 | 3,424,830 |
| 2024-12-27 | 1.660 | 1.670 | 1.530 | 1.560 | 1.560 | 3,174,832 |
| 2024-12-24 | 1.690 | 1.690 | 1.620 | 1.660 | 1.660 | 681,000 |
| 2024-12-23 | 1.710 | 1.710 | 1.660 | 1.670 | 1.670 | 686,086 |
| 2024-12-20 | 1.690 | 1.720 | 1.650 | 1.660 | 1.660 | 435,870 |
| 2024-12-19 | 1.760 | 1.760 | 1.640 | 1.700 | 1.700 | 1,521,020 |
| 2024-12-18 | 1.670 | 1.790 | 1.610 | 1.710 | 1.710 | 842,900 |
| 2024-12-17 | 1.870 | 1.880 | 1.650 | 1.680 | 1.680 | 1,759,488 |
| 2024-12-16 | 2.030 | 2.040 | 1.790 | 1.850 | 1.850 | 1,360,000 |
| 2024-12-13 | 1.980 | 2.020 | 1.960 | 2.020 | 2.020 | 571,472 |
| 2024-12-12 | 2.020 | 2.020 | 1.910 | 1.980 | 1.980 | 824,480 |
| 2024-12-11 | 2.340 | 2.380 | 1.980 | 2.040 | 2.040 | 2,498,705 |
| 2024-12-10 | 2.330 | 2.470 | 2.150 | 2.330 | 2.330 | 4,991,962 |
| 2024-12-09 | 1.790 | 2.350 | 1.790 | 2.320 | 2.320 | 4,920,861 |
| 2024-12-06 | 1.780 | 1.830 | 1.730 | 1.780 | 1.780 | 633,611 |
| 2024-12-05 | 1.750 | 1.900 | 1.740 | 1.780 | 1.780 | 1,087,900 |
| 2024-12-04 | 1.780 | 1.780 | 1.690 | 1.720 | 1.720 | 512,729 |
| 2024-12-03 | 1.870 | 1.870 | 1.730 | 1.750 | 1.750 | 237,110 |
| 2024-12-02 | 1.810 | 1.810 | 1.750 | 1.780 | 1.780 | 454,411 |
| 2024-11-29 | 1.860 | 1.860 | 1.800 | 1.820 | 1.820 | 468,150 |
| 2024-11-28 | 1.820 | 1.870 | 1.820 | 1.850 | 1.850 | 274,622 |
| 2024-11-27 | 1.880 | 1.900 | 1.820 | 1.820 | 1.820 | 554,401 |
| 2024-11-26 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 360,719 |
| 2024-11-25 | 2.040 | 2.040 | 1.870 | 1.890 | 1.890 | 1,500,018 |
| 2024-11-22 | 2.100 | 2.100 | 1.880 | 1.930 | 1.930 | 1,010,000 |
| 2024-11-21 | 1.750 | 1.980 | 1.620 | 1.920 | 1.920 | 1,569,832 |
| 2024-11-20 | 1.770 | 1.780 | 1.520 | 1.620 | 1.620 | 1,296,304 |
| 2024-11-19 | 1.810 | 1.810 | 1.750 | 1.770 | 1.770 | 739,969 |
| 2024-11-18 | 1.870 | 1.870 | 1.810 | 1.850 | 1.850 | 381,310 |
| 2024-11-15 | 1.890 | 1.890 | 1.770 | 1.810 | 1.810 | 942,703 |
| 2024-11-14 | 1.890 | 1.890 | 1.780 | 1.840 | 1.840 | 1,216,000 |
| 2024-11-13 | 1.760 | 1.870 | 1.720 | 1.840 | 1.840 | 1,192,698 |
| 2024-11-12 | 1.970 | 1.970 | 1.710 | 1.760 | 1.760 | 2,070,764 |
| 2024-11-11 | 2.180 | 2.180 | 1.990 | 1.990 | 1.990 | 1,995,340 |
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.