KTL Intl Hldg Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.630	0.630	0.630	0.630	0.630	0
2026-07-28	0.630	0.630	0.630	0.630	0.630	53,000
2026-07-27	0.640	0.640	0.640	0.640	0.640	500,000
2026-07-24	0.640	0.640	0.640	0.640	0.640	69,000
2026-07-23	0.640	0.640	0.640	0.640	0.640	0
2026-07-22	0.640	0.640	0.640	0.640	0.640	0
2026-07-21	0.640	0.640	0.640	0.640	0.640	33,000
2026-07-20	0.640	0.640	0.640	0.640	0.640	0
2026-07-17	0.640	0.640	0.640	0.640	0.640	0
2026-07-16	0.650	0.650	0.650	0.650	0.650	0
2026-07-15	0.660	0.670	0.650	0.650	0.650	58,000
2026-07-14	0.650	0.650	0.650	0.650	0.650	0
2026-07-13	0.660	0.660	0.660	0.660	0.660	228,000
2026-07-10	0.660	0.660	0.660	0.660	0.660	0
2026-07-09	0.660	0.660	0.660	0.660	0.660	8,000
2026-07-08	0.630	0.630	0.630	0.630	0.630	27,000
2026-07-07	0.640	0.640	0.640	0.640	0.640	33,000
2026-07-06	0.670	0.670	0.670	0.670	0.670	0
2026-07-03	0.670	0.700	0.660	0.670	0.670	2,000
2026-07-02	0.680	0.700	0.670	0.670	0.670	117,000
2026-06-30	0.660	0.690	0.660	0.690	0.690	174,000
2026-06-29	0.610	0.680	0.610	0.680	0.680	270,000
2026-06-26	0.620	0.630	0.620	0.620	0.620	142,000
2026-06-25	0.610	0.650	0.610	0.610	0.610	117,000
2026-06-24	0.660	0.660	0.610	0.610	0.610	114,000
2026-06-23	0.680	0.690	0.600	0.600	0.600	407,000
2026-06-22	0.710	0.710	0.660	0.680	0.680	746,000
2026-06-18	0.710	0.740	0.700	0.730	0.730	99,000
2026-06-17	0.760	0.760	0.760	0.760	0.760	0
2026-06-16	0.720	0.760	0.720	0.760	0.760	10,000
2026-06-15	0.740	0.740	0.740	0.740	0.740	0
2026-06-12	0.720	0.740	0.720	0.740	0.740	103,000
2026-06-11	0.770	0.770	0.770	0.770	0.770	0
2026-06-10	0.770	0.770	0.770	0.770	0.770	0
2026-06-09	0.800	0.870	0.780	0.780	0.780	389,000
2026-06-08	0.800	0.870	0.780	0.780	0.780	389,000
2026-06-05	0.800	0.870	0.800	0.800	0.800	389,000
2026-06-04	0.760	0.820	0.760	0.800	0.800	47,000
2026-06-03	0.710	0.790	0.680	0.770	0.770	417,000
2026-06-02	0.720	0.740	0.700	0.740	0.740	194,000
2026-06-01	0.720	0.740	0.700	0.740	0.740	194,000
2026-05-29	0.720	0.730	0.700	0.700	0.700	194,000
2026-05-28	0.740	0.740	0.730	0.730	0.730	12,000
2026-05-27	0.770	0.780	0.730	0.740	0.740	7,000
2026-05-26	0.730	0.750	0.730	0.750	0.750	168,000
2026-05-22	0.740	0.800	0.720	0.740	0.740	516,000
2026-05-21	0.800	1.030	0.750	0.750	0.750	1,484,000
2026-05-20	0.800	0.800	0.750	0.790	0.790	10,000
2026-05-19	0.800	0.800	0.760	0.760	0.760	159,092
2026-05-18	0.730	0.950	0.730	0.820	0.820	51,000
2026-05-15	0.730	0.800	0.730	0.750	0.750	118,000
2026-05-14	0.730	0.730	0.730	0.730	0.730	737,000
2026-05-13	0.720	0.720	0.720	0.720	0.720	0
2026-05-12	0.720	0.720	0.720	0.720	0.720	13,000
2026-05-11	0.720	0.720	0.720	0.720	0.720	0
2026-05-08	0.720	0.720	0.720	0.720	0.720	111,000
2026-05-07	0.740	0.750	0.700	0.720	0.720	426,000
2026-05-06	0.810	0.810	0.740	0.740	0.740	23,000
2026-05-05	0.780	0.780	0.780	0.780	0.780	45,000
2026-05-04	0.760	0.760	0.760	0.760	0.760	0

← NewerPage 2 of 5 · 246 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.