KTL Intl Hldg Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-05-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-05-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-05-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-05-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-05-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-05-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-05-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-05-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-05-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-05-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2023-05-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2023-05-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2023-05-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 14,000 |
| 2023-05-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2023-05-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2023-04-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.142 | 0 |
| 2023-04-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.142 | 58,000 |
| 2023-04-26 | 1.270 | 1.270 | 1.260 | 1.260 | 1.199 | 15,000 |
| 2023-04-25 | 1.250 | 1.260 | 1.250 | 1.260 | 1.199 | 35,000 |
| 2023-04-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.218 | 0 |
| 2023-04-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.209 | 10,000 |
| 2023-04-20 | 1.260 | 1.290 | 1.260 | 1.290 | 1.228 | 51,000 |
| 2023-04-19 | 1.260 | 1.280 | 1.260 | 1.280 | 1.218 | 30,000 |
| 2023-04-18 | 1.250 | 1.260 | 1.250 | 1.260 | 1.199 | 87,000 |
| 2023-04-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 7,000 |
| 2023-04-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-04-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-04-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 60,000 |
| 2023-04-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 0 |
| 2023-04-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.237 | 40,000 |
| 2023-04-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.275 | 0 |
| 2023-04-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.275 | 64,000 |
| 2023-03-31 | 1.340 | 1.340 | 1.340 | 1.340 | 1.275 | 0 |
| 2023-03-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.275 | 0 |
| 2023-03-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.275 | 0 |
| 2023-03-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.275 | 0 |
| 2023-03-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.275 | 0 |
| 2023-03-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.275 | 0 |
| 2023-03-23 | 1.470 | 1.470 | 1.330 | 1.340 | 1.275 | 12,000 |
| 2023-03-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.323 | 3,000 |
| 2023-03-21 | 1.350 | 1.350 | 1.300 | 1.350 | 1.285 | 30,000 |
| 2023-03-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.333 | 17,000 |
| 2023-03-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-03-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-03-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-03-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2023-03-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.171 | 0 |
| 2023-03-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.171 | 0 |
| 2023-03-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.171 | 0 |
| 2023-03-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.104 | 0 |
| 2023-03-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.095 | 50,000 |
| 2023-03-06 | 1.200 | 1.200 | 1.010 | 1.150 | 1.095 | 60,000 |
| 2023-03-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2023-03-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2023-03-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2023-02-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2023-02-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.152 | 0 |
| 2023-02-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.152 | 0 |
| 2023-02-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.152 | 0 |
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.