KTL Intl Hldg Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2022-08-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2022-08-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2022-08-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2022-08-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.190 | 0 |
| 2022-08-19 | 1.280 | 1.280 | 1.250 | 1.250 | 1.190 | 100,000 |
| 2022-08-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.218 | 0 |
| 2022-08-17 | 1.200 | 1.280 | 1.200 | 1.280 | 1.218 | 22,000 |
| 2022-08-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.104 | 0 |
| 2022-08-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.104 | 0 |
| 2022-08-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.104 | 10,000 |
| 2022-08-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.171 | 2,000 |
| 2022-08-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.152 | 0 |
| 2022-08-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.152 | 14,000 |
| 2022-08-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.057 | 0 |
| 2022-08-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.057 | 2,000 |
| 2022-08-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.057 | 0 |
| 2022-08-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.057 | 0 |
| 2022-08-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.057 | 2,000 |
| 2022-08-01 | 1.080 | 1.130 | 1.080 | 1.130 | 1.076 | 500,000 |
| 2022-07-29 | 1.210 | 1.210 | 1.150 | 1.150 | 1.095 | 80,000 |
| 2022-07-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.152 | 7,000 |
| 2022-07-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.152 | 20,000 |
| 2022-07-26 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 20,000 |
| 2022-07-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 20,000 |
| 2022-07-22 | 1.220 | 1.250 | 1.210 | 1.230 | 1.171 | 137,000 |
| 2022-07-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.152 | 10,000 |
| 2022-07-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.152 | 11,000 |
| 2022-07-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 84,000 |
| 2022-07-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 20,000 |
| 2022-07-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 28,000 |
| 2022-07-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 78,000 |
| 2022-07-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2022-07-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 56,000 |
| 2022-07-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.161 | 0 |
| 2022-07-08 | 1.300 | 1.300 | 1.220 | 1.220 | 1.161 | 100,000 |
| 2022-07-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.247 | 16,000 |
| 2022-07-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.256 | 5,000 |
| 2022-07-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.256 | 20,928 |
| 2022-07-04 | 1.370 | 1.370 | 1.320 | 1.330 | 1.266 | 11,000 |
| 2022-06-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.314 | 0 |
| 2022-06-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.314 | 0 |
| 2022-06-28 | 1.400 | 1.400 | 1.380 | 1.380 | 1.314 | 55,000 |
| 2022-06-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.314 | 20,000 |
| 2022-06-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.314 | 0 |
| 2022-06-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.304 | 0 |
| 2022-06-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.304 | 0 |
| 2022-06-21 | 1.370 | 1.520 | 1.370 | 1.370 | 1.304 | 13,000 |
| 2022-06-20 | 1.500 | 1.500 | 1.350 | 1.380 | 1.314 | 14,000 |
| 2022-06-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.295 | 0 |
| 2022-06-16 | 1.400 | 1.400 | 1.360 | 1.360 | 1.295 | 16,000 |
| 2022-06-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.342 | 24,000 |
| 2022-06-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.342 | 4,000 |
| 2022-06-13 | 1.430 | 1.430 | 1.410 | 1.410 | 1.342 | 21,000 |
| 2022-06-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 0 |
| 2022-06-09 | 1.440 | 1.560 | 1.410 | 1.430 | 1.361 | 605,000 |
| 2022-06-08 | 1.490 | 1.490 | 1.420 | 1.440 | 1.371 | 185,000 |
| 2022-06-07 | 1.590 | 1.600 | 1.430 | 1.500 | 1.428 | 71,000 |
| 2022-06-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 12,000 |
| 2022-06-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 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.