KTL Intl Hldg Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.210	1.210	1.210	1.210	1.152	0
2023-02-21	1.210	1.210	1.210	1.210	1.152	11,000
2023-02-20	1.210	1.210	1.210	1.210	1.152	20,000
2023-02-17	1.200	1.200	1.200	1.200	1.142	11,000
2023-02-16	1.200	1.200	1.200	1.200	1.142	0
2023-02-15	1.250	1.250	1.180	1.200	1.142	66,000
2023-02-14	1.280	1.280	1.280	1.280	1.218	0
2023-02-13	1.280	1.280	1.280	1.280	1.218	0
2023-02-10	1.280	1.280	1.280	1.280	1.218	0
2023-02-09	1.270	1.270	1.270	1.270	1.209	0
2023-02-08	1.270	1.270	1.270	1.270	1.209	0
2023-02-07	1.400	1.400	1.250	1.270	1.209	19,000
2023-02-06	1.210	1.210	1.210	1.210	1.152	0
2023-02-03	1.210	1.210	1.210	1.210	1.152	0
2023-02-02	1.210	1.210	1.210	1.210	1.152	0
2023-02-01	1.210	1.210	1.210	1.210	1.152	0
2023-01-31	1.210	1.210	1.210	1.210	1.152	0
2023-01-30	1.200	1.200	1.200	1.200	1.142	0
2023-01-27	1.200	1.200	1.200	1.200	1.142	0
2023-01-26	1.200	1.200	1.200	1.200	1.142	0
2023-01-20	1.160	1.200	1.160	1.200	1.142	5,000
2023-01-19	1.200	1.200	1.200	1.200	1.142	0
2023-01-18	1.200	1.200	1.200	1.200	1.142	0
2023-01-17	1.200	1.200	1.200	1.200	1.142	0
2023-01-16	1.200	1.200	1.200	1.200	1.142	0
2023-01-13	1.200	1.200	1.200	1.200	1.142	0
2023-01-12	1.200	1.200	1.200	1.200	1.142	0
2023-01-11	1.200	1.200	1.200	1.200	1.142	0
2023-01-10	1.200	1.200	1.200	1.200	1.142	3,000
2023-01-09	1.270	1.270	1.270	1.270	1.209	2,000
2023-01-06	1.160	1.160	1.160	1.160	1.104	0
2023-01-05	1.020	1.160	1.020	1.160	1.104	82,000
2023-01-04	1.060	1.060	1.060	1.060	1.009	0
2023-01-03	1.060	1.060	1.060	1.060	1.009	0
2022-12-30	0.920	1.050	0.920	1.050	0.999	1,000
2022-12-29	1.100	1.100	1.100	1.100	1.047	0
2022-12-28	1.100	1.100	1.100	1.100	1.047	0
2022-12-23	1.100	1.100	1.100	1.100	1.047	0
2022-12-22	1.100	1.100	1.100	1.100	1.047	0
2022-12-21	1.100	1.100	1.100	1.100	1.047	0
2022-12-20	1.100	1.100	1.100	1.100	1.047	0
2022-12-19	1.100	1.100	1.100	1.100	1.047	0
2022-12-16	1.100	1.100	1.100	1.100	1.047	0
2022-12-15	1.100	1.100	1.100	1.100	1.047	0
2022-12-14	1.100	1.100	1.100	1.100	1.047	0
2022-12-13	1.100	1.100	1.100	1.100	1.047	0
2022-12-12	1.100	1.100	1.100	1.100	1.047	0
2022-12-09	1.100	1.100	1.100	1.100	1.047	0
2022-12-08	1.100	1.100	1.100	1.100	1.047	0
2022-12-07	1.100	1.100	1.100	1.100	1.047	0
2022-12-06	1.100	1.100	1.100	1.100	1.047	0
2022-12-05	1.100	1.100	1.100	1.100	1.047	0
2022-12-02	0.960	1.100	0.960	1.100	1.047	2,000
2022-12-01	1.150	1.150	1.150	1.150	1.095	0
2022-11-30	1.150	1.150	1.150	1.150	1.095	0
2022-11-29	1.150	1.150	1.150	1.150	1.095	0
2022-11-28	1.150	1.150	1.150	1.150	1.095	0
2022-11-25	1.150	1.150	1.150	1.150	1.095	0
2022-11-24	1.150	1.150	1.150	1.150	1.095	0
2022-11-23	1.150	1.150	1.150	1.150	1.095	0

← NewerPage 16 of 21 · 1,234 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.