KTL Intl Hldg Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.850	0.850	0.760	0.760	0.760	64,000
2026-04-29	0.770	0.770	0.770	0.770	0.770	0
2026-04-28	0.820	0.950	0.750	0.760	0.760	464,000
2026-04-27	0.790	0.810	0.780	0.790	0.790	161,000
2026-04-24	0.730	0.750	0.660	0.750	0.750	679,000
2026-04-23	0.740	0.790	0.710	0.710	0.710	196,000
2026-04-22	0.770	0.770	0.730	0.740	0.740	66,000
2026-04-21	0.750	0.750	0.750	0.750	0.750	0
2026-04-20	0.750	0.750	0.750	0.750	0.750	0
2026-04-17	0.760	0.760	0.700	0.750	0.750	54,000
2026-04-16	0.770	0.770	0.700	0.740	0.740	214,000
2026-04-15	0.770	0.780	0.770	0.770	0.770	41,000
2026-04-14	0.800	0.820	0.750	0.800	0.800	818,000
2026-04-13	0.730	0.730	0.730	0.730	0.730	16,000
2026-04-10	0.790	0.810	0.750	0.750	0.750	155,000
2026-04-09	0.750	0.810	0.660	0.800	0.800	874,000
2026-04-08	0.770	0.770	0.750	0.750	0.750	37,000
2026-04-02	0.840	0.840	0.760	0.760	0.760	11,000
2026-04-01	0.800	0.800	0.800	0.800	0.800	0
2026-03-31	0.810	0.810	0.800	0.800	0.800	21,000
2026-03-30	0.810	0.810	0.810	0.810	0.810	0
2026-03-27	0.810	0.810	0.810	0.810	0.810	0
2026-03-26	0.810	0.810	0.780	0.810	0.810	74,000
2026-03-25	0.810	0.810	0.810	0.810	0.810	0
2026-03-24	0.810	0.810	0.810	0.810	0.810	0
2026-03-23	0.810	0.810	0.810	0.810	0.810	0
2026-03-20	0.810	0.890	0.800	0.810	0.810	91,000
2026-03-19	0.780	0.780	0.760	0.760	0.760	66,000
2026-03-18	0.830	0.830	0.790	0.790	0.790	40,000
2026-03-17	0.790	0.790	0.790	0.790	0.790	0
2026-03-16	0.790	0.790	0.790	0.790	0.790	8,000
2026-03-13	0.870	0.870	0.790	0.790	0.790	74,000
2026-03-12	0.830	0.830	0.770	0.790	0.790	12,000
2026-03-11	0.840	0.840	0.790	0.840	0.840	124,000
2026-03-10	0.850	0.850	0.830	0.830	0.830	26,000
2026-03-09	0.840	0.840	0.770	0.770	0.770	8,000
2026-03-06	0.840	0.840	0.790	0.820	0.820	335,000
2026-03-05	0.900	0.900	0.840	0.860	0.860	44,000
2026-03-04	0.860	0.890	0.820	0.890	0.890	95,000
2026-03-03	0.870	0.870	0.870	0.870	0.870	10,000
2026-03-02	0.900	0.900	0.860	0.870	0.870	287,865
2026-02-27	0.900	0.970	0.890	0.900	0.900	513,000
2026-02-26	0.890	0.890	0.870	0.880	0.880	21,000
2026-02-25	0.800	1.070	0.800	0.890	0.890	1,042,520
2026-02-24	0.750	0.810	0.750	0.800	0.800	81,000
2026-02-23	0.780	0.790	0.780	0.790	0.790	2,000
2026-02-20	0.800	0.800	0.790	0.800	0.800	182,000
2026-02-16	0.820	0.820	0.820	0.820	0.820	28,000
2026-02-13	0.830	0.830	0.830	0.830	0.830	15,000
2026-02-12	0.830	0.840	0.830	0.840	0.840	21,000
2026-02-11	0.840	0.840	0.840	0.840	0.840	49,000
2026-02-10	0.850	0.850	0.850	0.850	0.850	0
2026-02-09	0.820	0.890	0.820	0.850	0.850	344,500
2026-02-06	0.820	0.820	0.820	0.820	0.820	9,000
2026-02-05	0.860	0.860	0.820	0.820	0.820	12,000
2026-02-04	0.870	0.870	0.870	0.870	0.870	0
2026-02-03	0.870	0.870	0.870	0.870	0.870	89,000
2026-02-02	0.850	0.870	0.830	0.870	0.870	53,000
2026-01-30	0.870	0.900	0.850	0.890	0.890	271,092
2026-01-29	0.780	0.910	0.780	0.910	0.910	1,061,720

← NewerPage 3 of 21 · 1,234 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.