KTL Intl Hldg Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-11-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 5,000 |
| 2023-11-14 | 1.150 | 1.290 | 1.150 | 1.290 | 1.228 | 550,000 |
| 2023-11-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.228 | 0 |
| 2023-11-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.228 | 0 |
| 2023-11-09 | 1.290 | 1.290 | 1.280 | 1.290 | 1.228 | 557,000 |
| 2023-11-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.171 | 0 |
| 2023-11-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.171 | 0 |
| 2023-11-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.123 | 20,000 |
| 2023-11-03 | 1.270 | 1.480 | 1.230 | 1.230 | 1.171 | 69,000 |
| 2023-11-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-11-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-10-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 126,000 |
| 2023-10-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-10-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-10-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-10-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-10-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-10-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 28,000 |
| 2023-10-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.228 | 0 |
| 2023-10-18 | 1.490 | 1.490 | 1.290 | 1.290 | 1.228 | 70,000 |
| 2023-10-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-10-16 | 1.310 | 1.310 | 1.310 | 1.310 | 1.247 | 0 |
| 2023-10-13 | 1.300 | 1.310 | 1.300 | 1.310 | 1.247 | 15,000 |
| 2023-10-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.333 | 0 |
| 2023-10-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-10-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-10-09 | 1.340 | 1.350 | 1.340 | 1.350 | 1.285 | 16,000 |
| 2023-10-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 1,000 |
| 2023-10-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-10-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-10-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-09-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-09-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-09-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-09-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-09-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-09-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-09-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-09-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.218 | 0 |
| 2023-09-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.218 | 0 |
| 2023-09-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.218 | 0 |
| 2023-09-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.180 | 0 |
| 2023-09-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.180 | 0 |
| 2023-09-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.180 | 0 |
| 2023-09-12 | 1.210 | 1.210 | 1.200 | 1.210 | 1.152 | 40,000 |
| 2023-09-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2023-09-07 | 1.210 | 1.230 | 1.200 | 1.220 | 1.161 | 531,000 |
| 2023-09-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-09-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-09-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-08-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-08-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-08-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-08-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.285 | 0 |
| 2023-08-25 | 1.270 | 1.350 | 1.270 | 1.350 | 1.285 | 10,000 |
| 2023-08-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 6,000 |
| 2023-08-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.314 | 0 |
| 2023-08-22 | 1.530 | 1.530 | 1.380 | 1.380 | 1.314 | 5,000 |
| 2023-08-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.456 | 1,000 |
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.