KTL Intl Hldg Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.770	0.780	0.750	0.780	0.780	227,629
2026-01-27	0.740	0.770	0.740	0.750	0.750	89,471
2026-01-26	0.730	0.770	0.730	0.740	0.740	211,599
2026-01-23	0.780	0.830	0.750	0.770	0.770	679,665
2026-01-22	0.760	0.880	0.760	0.780	0.780	792,000
2026-01-21	0.720	0.740	0.720	0.740	0.740	123,000
2026-01-20	0.740	0.740	0.740	0.740	0.740	0
2026-01-19	0.740	0.740	0.740	0.740	0.740	10,000
2026-01-16	0.740	0.780	0.730	0.780	0.780	23,000
2026-01-15	0.740	0.750	0.740	0.750	0.750	21,000
2026-01-14	0.750	0.750	0.740	0.750	0.750	12,000
2026-01-13	0.760	0.780	0.750	0.750	0.750	188,000
2026-01-12	0.770	0.800	0.760	0.770	0.770	147,000
2026-01-09	0.770	0.770	0.760	0.770	0.770	75,000
2026-01-08	0.820	0.900	0.750	0.770	0.770	1,248,000
2026-01-07	0.750	0.870	0.750	0.820	0.820	1,089,000
2026-01-06	0.750	0.760	0.740	0.750	0.750	262,000
2026-01-05	0.780	0.790	0.750	0.750	0.750	179,000
2026-01-02	0.800	0.800	0.750	0.780	0.780	353,000
2025-12-31	0.770	0.800	0.770	0.800	0.800	463,000
2025-12-30	0.760	0.770	0.760	0.770	0.770	15,000
2025-12-29	0.790	0.790	0.790	0.790	0.790	0
2025-12-24	0.790	0.790	0.790	0.790	0.790	44,000
2025-12-23	0.790	0.790	0.790	0.790	0.790	44,000
2025-12-22	0.790	0.790	0.790	0.790	0.790	44,000
2025-12-19	0.750	0.800	0.750	0.800	0.800	44,000
2025-12-18	0.750	0.780	0.740	0.750	0.750	53,000
2025-12-17	0.750	0.750	0.750	0.750	0.750	0
2025-12-16	0.750	0.750	0.750	0.750	0.750	0
2025-12-15	0.750	0.750	0.750	0.750	0.750	10,000
2025-12-12	0.750	0.750	0.750	0.750	0.750	0
2025-12-11	0.750	0.750	0.750	0.750	0.750	0
2025-12-10	0.790	0.790	0.750	0.750	0.750	2,000
2025-12-09	0.750	0.750	0.720	0.740	0.740	38,000
2025-12-08	0.780	0.780	0.780	0.780	0.780	11,000
2025-12-05	0.790	0.790	0.770	0.770	0.770	24,000
2025-12-04	0.780	0.810	0.780	0.810	0.810	41,000
2025-12-03	0.740	0.800	0.740	0.780	0.780	573,000
2025-12-02	0.800	0.810	0.740	0.740	0.740	196,000
2025-12-01	0.800	0.800	0.790	0.790	0.790	5,000
2025-11-28	0.790	0.790	0.790	0.790	0.790	5,000
2025-11-27	0.800	0.830	0.760	0.800	0.800	263,000
2025-11-26	0.800	0.800	0.761	0.790	0.790	330,949
2025-11-25	0.819	0.819	0.761	0.800	0.800	631,430
2025-11-24	0.761	0.857	0.733	0.819	0.819	1,231,341
2025-11-21	0.750	0.770	0.730	0.750	0.714	377,000
2025-11-20	0.780	0.820	0.730	0.750	0.714	412,000
2025-11-19	0.800	0.820	0.760	0.800	0.761	672,000
2025-11-18	0.950	0.950	0.800	0.810	0.771	779,000
2025-11-17	0.980	1.050	0.920	0.920	0.876	1,244,114
2025-11-14	1.160	1.180	0.920	0.980	0.933	1,250,000
2025-11-13	0.950	1.400	0.950	1.160	1.104	6,412,134
2025-11-12	0.850	0.860	0.850	0.860	0.819	45,000
2025-11-11	0.860	0.860	0.810	0.810	0.771	3,000
2025-11-10	0.850	0.850	0.850	0.850	0.809	0
2025-11-07	0.850	0.850	0.850	0.850	0.809	0
2025-11-06	0.850	0.850	0.810	0.850	0.809	101,000
2025-11-05	0.850	0.850	0.850	0.850	0.809	0
2025-11-04	0.880	0.880	0.810	0.850	0.809	81,000
2025-11-03	0.810	0.880	0.810	0.880	0.838	25,000

← NewerPage 4 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.