KTL Intl Hldg Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.580	1.580	1.580	1.580	1.504	0
2022-03-01	1.520	1.600	1.500	1.580	1.504	17,000
2022-02-28	1.680	1.680	1.500	1.530	1.456	115,000
2022-02-25	1.640	1.640	1.640	1.640	1.561	0
2022-02-24	1.650	1.650	1.580	1.640	1.561	2,288,000
2022-02-23	1.740	1.740	1.740	1.740	1.656	0
2022-02-22	1.650	1.750	1.650	1.740	1.656	121,000
2022-02-21	1.680	1.680	1.680	1.680	1.599	0
2022-02-18	1.680	1.680	1.680	1.680	1.599	0
2022-02-17	1.680	1.680	1.680	1.680	1.599	0
2022-02-16	1.680	1.680	1.680	1.680	1.599	0
2022-02-15	1.680	1.680	1.680	1.680	1.599	0
2022-02-14	1.660	1.680	1.620	1.680	1.599	128,000
2022-02-11	1.720	1.750	1.720	1.720	1.637	122,000
2022-02-10	1.750	1.750	1.750	1.750	1.666	0
2022-02-09	1.770	1.770	1.770	1.770	1.685	0
2022-02-08	1.780	1.780	1.780	1.780	1.694	0
2022-02-07	1.790	1.790	1.780	1.780	1.694	2,000
2022-02-04	1.690	1.700	1.690	1.700	1.618	13,000
2022-01-31	1.600	1.600	1.600	1.600	1.523	0
2022-01-28	1.600	1.600	1.600	1.600	1.523	0
2022-01-27	1.610	1.610	1.550	1.560	1.485	150,000
2022-01-26	1.690	1.700	1.690	1.690	1.609	76,000
2022-01-25	1.550	1.720	1.550	1.680	1.599	23,000
2022-01-24	1.670	1.670	1.500	1.620	1.542	413,000
2022-01-21	1.730	1.730	1.700	1.700	1.618	100,000
2022-01-20	1.780	1.780	1.750	1.750	1.666	125,000
2022-01-19	1.870	1.870	1.870	1.870	1.780	2,000
2022-01-18	1.880	1.880	1.880	1.880	1.789	0
2022-01-17	1.750	1.890	1.750	1.880	1.789	24,000
2022-01-14	1.860	1.860	1.830	1.830	1.742	14,000
2022-01-13	1.880	1.880	1.880	1.880	1.789	5,000
2022-01-12	1.880	1.880	1.880	1.880	1.789	0
2022-01-11	1.810	1.890	1.810	1.880	1.789	21,000
2022-01-10	1.890	1.890	1.860	1.860	1.770	10,000
2022-01-07	1.760	1.930	1.760	1.900	1.808	24,000
2022-01-06	1.660	1.920	1.660	1.910	1.818	779,000
2022-01-05	1.850	1.850	1.750	1.760	1.675	578,000
2022-01-04	1.880	1.910	1.870	1.910	1.818	174,000
2022-01-03	1.730	1.870	1.730	1.870	1.780	49,000
2021-12-31	1.880	1.880	1.850	1.850	1.761	31,000
2021-12-30	1.820	1.880	1.790	1.790	1.704	250,000
2021-12-29	1.540	1.830	1.530	1.790	1.704	388,000
2021-12-28	1.520	1.650	1.500	1.530	1.456	269,000
2021-12-24	1.530	1.530	1.520	1.530	1.456	34,000
2021-12-23	1.540	1.550	1.510	1.530	1.456	1,915,000
2021-12-22	1.570	1.630	1.550	1.630	1.551	48,000
2021-12-21	1.600	1.600	1.560	1.600	1.523	163,000
2021-12-20	1.620	1.650	1.600	1.600	1.523	38,000
2021-12-17	1.610	1.650	1.600	1.650	1.571	137,000
2021-12-16	1.710	1.710	1.660	1.670	1.590	56,000
2021-12-15	1.710	1.740	1.670	1.670	1.590	81,000
2021-12-14	1.700	1.700	1.700	1.700	1.618	0
2021-12-13	1.730	1.790	1.700	1.700	1.618	175,000
2021-12-10	1.760	1.760	1.750	1.750	1.666	66,000
2021-12-09	1.770	1.800	1.750	1.790	1.704	291,000
2021-12-08	1.840	1.860	1.750	1.860	1.770	242,000
2021-12-07	1.860	1.900	1.860	1.880	1.789	95,000
2021-12-06	1.890	1.900	1.840	1.840	1.751	56,000
2021-12-03	1.850	1.850	1.850	1.850	1.761	15,000

← NewerPage 20 of 21 · 1,229 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.