KTL Intl Hldg Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 0 |
| 2022-05-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 10,000 |
| 2022-05-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 5,000 |
| 2022-05-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 9,000 |
| 2022-05-26 | 1.450 | 1.450 | 1.420 | 1.420 | 1.352 | 22,000 |
| 2022-05-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 0 |
| 2022-05-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 0 |
| 2022-05-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 0 |
| 2022-05-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 1,000 |
| 2022-05-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 5,000 |
| 2022-05-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 26,000 |
| 2022-05-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 18,000 |
| 2022-05-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 4,000 |
| 2022-05-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 0 |
| 2022-05-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 3,000 |
| 2022-05-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 5,000 |
| 2022-05-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 0 |
| 2022-05-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 0 |
| 2022-05-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.361 | 4,000 |
| 2022-05-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 0 |
| 2022-05-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 0 |
| 2022-04-29 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 0 |
| 2022-04-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 1,000 |
| 2022-04-27 | 1.420 | 1.500 | 1.420 | 1.420 | 1.352 | 142,000 |
| 2022-04-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 0 |
| 2022-04-25 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 0 |
| 2022-04-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 0 |
| 2022-04-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 1,000 |
| 2022-04-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.380 | 0 |
| 2022-04-19 | 1.490 | 1.490 | 1.450 | 1.450 | 1.380 | 140,000 |
| 2022-04-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.428 | 0 |
| 2022-04-13 | 1.420 | 1.500 | 1.420 | 1.500 | 1.428 | 11,000 |
| 2022-04-12 | 1.460 | 1.460 | 1.410 | 1.410 | 1.342 | 85,000 |
| 2022-04-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.380 | 0 |
| 2022-04-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.380 | 0 |
| 2022-04-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.380 | 13,000 |
| 2022-04-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.380 | 0 |
| 2022-04-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.380 | 0 |
| 2022-04-01 | 1.400 | 1.450 | 1.400 | 1.450 | 1.380 | 52,000 |
| 2022-03-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.418 | 15 |
| 2022-03-30 | 1.400 | 1.500 | 1.400 | 1.500 | 1.428 | 63,000 |
| 2022-03-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.333 | 3,000 |
| 2022-03-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.333 | 17,000 |
| 2022-03-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.390 | 0 |
| 2022-03-24 | 1.400 | 1.540 | 1.320 | 1.490 | 1.418 | 595,000 |
| 2022-03-23 | 1.400 | 1.540 | 1.400 | 1.400 | 1.333 | 250,000 |
| 2022-03-22 | 1.410 | 1.410 | 1.400 | 1.400 | 1.333 | 28,000 |
| 2022-03-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.390 | 1,000 |
| 2022-03-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.380 | 0 |
| 2022-03-17 | 1.400 | 1.470 | 1.250 | 1.450 | 1.380 | 399,000 |
| 2022-03-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.352 | 0 |
| 2022-03-15 | 1.490 | 1.500 | 1.400 | 1.420 | 1.352 | 83,000 |
| 2022-03-14 | 1.460 | 1.500 | 1.460 | 1.500 | 1.428 | 34,000 |
| 2022-03-11 | 1.530 | 1.530 | 1.510 | 1.510 | 1.437 | 16,000 |
| 2022-03-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.466 | 0 |
| 2022-03-09 | 1.500 | 1.560 | 1.500 | 1.560 | 1.485 | 70,000 |
| 2022-03-08 | 1.510 | 1.600 | 1.510 | 1.510 | 1.437 | 331,000 |
| 2022-03-07 | 1.500 | 1.620 | 1.500 | 1.500 | 1.428 | 2,015,000 |
| 2022-03-04 | 1.510 | 1.520 | 1.510 | 1.520 | 1.447 | 52,000 |
| 2022-03-03 | 1.550 | 1.550 | 1.520 | 1.520 | 1.447 | 30,000 |
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.