KTL Intl Hldg Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.761 | 15,000 |
| 2021-12-02 | 1.800 | 1.860 | 1.800 | 1.840 | 1.751 | 55,000 |
| 2021-12-01 | 1.870 | 1.870 | 1.810 | 1.810 | 1.723 | 18,000 |
| 2021-11-30 | 1.900 | 1.900 | 1.830 | 1.870 | 1.780 | 121,000 |
| 2021-11-29 | 1.820 | 1.900 | 1.820 | 1.890 | 1.799 | 251,000 |
| 2021-11-26 | 1.750 | 1.750 | 1.630 | 1.750 | 1.666 | 254,000 |
| 2021-11-25 | 1.750 | 1.750 | 1.680 | 1.680 | 1.599 | 1,078,000 |
| 2021-11-24 | 1.860 | 1.870 | 1.820 | 1.820 | 1.732 | 35,000 |
| 2021-11-23 | 1.790 | 1.900 | 1.770 | 1.830 | 1.742 | 372,000 |
| 2021-11-22 | 1.690 | 1.800 | 1.630 | 1.790 | 1.704 | 807,000 |
| 2021-11-19 | 1.770 | 1.780 | 1.600 | 1.620 | 1.542 | 617,000 |
| 2021-11-18 | 1.710 | 1.710 | 1.680 | 1.690 | 1.609 | 139,000 |
| 2021-11-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.628 | 6,000 |
| 2021-11-16 | 1.710 | 1.720 | 1.670 | 1.710 | 1.628 | 63,000 |
| 2021-11-15 | 1.710 | 1.740 | 1.700 | 1.710 | 1.628 | 121,000 |
| 2021-11-12 | 1.610 | 1.700 | 1.610 | 1.700 | 1.618 | 150,000 |
| 2021-11-11 | 1.680 | 1.700 | 1.660 | 1.700 | 1.618 | 184,000 |
| 2021-11-10 | 1.790 | 1.790 | 1.700 | 1.700 | 1.618 | 386,000 |
| 2021-11-09 | 1.770 | 1.770 | 1.650 | 1.700 | 1.618 | 235,000 |
| 2021-11-08 | 1.880 | 1.880 | 1.800 | 1.800 | 1.713 | 75,000 |
| 2021-11-05 | 1.890 | 1.950 | 1.880 | 1.880 | 1.789 | 153,000 |
| 2021-11-04 | 1.960 | 1.960 | 1.840 | 1.900 | 1.808 | 166,000 |
| 2021-11-03 | 1.640 | 1.950 | 1.640 | 1.820 | 1.732 | 630,000 |
| 2021-11-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.551 | 0 |
| 2021-11-01 | 1.620 | 1.700 | 1.620 | 1.630 | 1.551 | 65,000 |
| 2021-10-29 | 1.680 | 1.680 | 1.630 | 1.680 | 1.599 | 90,000 |
| 2021-10-28 | 1.710 | 1.710 | 1.700 | 1.700 | 1.618 | 162,000 |
| 2021-10-27 | 1.710 | 1.780 | 1.700 | 1.780 | 1.694 | 61,000 |
| 2021-10-26 | 1.890 | 1.890 | 1.800 | 1.800 | 1.713 | 14,000 |
| 2021-10-25 | 1.750 | 1.810 | 1.750 | 1.810 | 1.723 | 143,000 |
| 2021-10-22 | 1.650 | 1.750 | 1.610 | 1.700 | 1.618 | 154,000 |
| 2021-10-21 | 1.680 | 1.740 | 1.680 | 1.700 | 1.618 | 158,000 |
| 2021-10-20 | 1.830 | 1.830 | 1.780 | 1.780 | 1.694 | 39,000 |
| 2021-10-19 | 1.650 | 1.870 | 1.630 | 1.780 | 1.694 | 1,061,000 |
| 2021-10-18 | 1.650 | 1.680 | 1.580 | 1.580 | 1.504 | 258,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.