KTL Intl Hldg Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.800	0.890	0.800	0.880	0.838	47,000
2025-10-30	0.890	0.890	0.890	0.890	0.847	92,000
2025-10-28	0.890	0.890	0.890	0.890	0.847	0
2025-10-27	0.890	0.890	0.890	0.890	0.847	0
2025-10-24	0.890	0.890	0.890	0.890	0.847	0
2025-10-23	0.890	0.890	0.890	0.890	0.847	0
2025-10-22	0.890	0.890	0.890	0.890	0.847	9,000
2025-10-21	0.870	0.890	0.870	0.890	0.847	6,000
2025-10-20	0.890	0.890	0.890	0.890	0.847	1,000
2025-10-17	0.890	0.890	0.890	0.890	0.847	0
2025-10-16	0.940	0.940	0.940	0.940	0.895	0
2025-10-15	0.940	0.940	0.940	0.940	0.895	0
2025-10-14	0.940	0.940	0.940	0.940	0.895	0
2025-10-13	0.940	0.940	0.940	0.940	0.895	0
2025-10-10	0.940	0.940	0.940	0.940	0.895	0
2025-10-09	0.940	0.940	0.940	0.940	0.895	0
2025-10-08	0.940	0.940	0.940	0.940	0.895	8,000
2025-10-06	0.940	0.940	0.940	0.940	0.895	0
2025-10-03	0.940	0.940	0.940	0.940	0.895	0
2025-10-02	0.940	0.940	0.940	0.940	0.895	0
2025-09-30	0.940	0.940	0.940	0.940	0.895	0
2025-09-29	0.940	0.940	0.940	0.940	0.895	0
2025-09-26	0.940	0.940	0.940	0.940	0.895	0
2025-09-25	0.950	0.950	0.940	0.940	0.895	7,000
2025-09-24	0.880	0.930	0.880	0.930	0.885	16,000
2025-09-23	0.890	0.890	0.890	0.890	0.847	0
2025-09-22	0.890	0.890	0.890	0.890	0.847	0
2025-09-19	0.890	0.890	0.810	0.890	0.847	11,000
2025-09-18	0.890	0.900	0.800	0.890	0.847	124,000
2025-09-17	0.900	0.900	0.900	0.900	0.857	0
2025-09-16	0.810	0.900	0.800	0.900	0.857	28,000
2025-09-15	1.010	1.010	0.760	0.950	0.904	236,000
2025-09-12	1.100	1.100	1.100	1.100	1.047	0
2025-09-11	1.100	1.100	1.100	1.100	1.047	0
2025-09-10	1.100	1.100	1.100	1.100	1.047	0
2025-09-09	1.100	1.100	1.100	1.100	1.047	15,000
2025-09-08	1.070	1.070	1.070	1.070	1.018	0
2025-09-05	1.070	1.070	1.070	1.070	1.018	0
2025-09-04	1.080	1.080	1.070	1.070	1.018	7,000
2025-09-03	1.190	1.190	1.190	1.190	1.133	0
2025-09-02	1.190	1.190	1.190	1.190	1.133	0
2025-09-01	1.030	1.260	1.030	1.220	1.161	16,000
2025-08-29	0.990	1.290	0.760	1.190	1.133	584,000
2025-08-28	1.010	1.010	1.010	1.010	0.961	1,000
2025-08-27	1.110	1.110	1.010	1.020	0.971	11,000
2025-08-26	1.100	1.200	1.030	1.030	0.980	74,000
2025-08-25	1.010	1.010	1.010	1.010	0.961	0
2025-08-22	1.140	1.150	1.000	1.010	0.961	85,000
2025-08-21	1.140	1.140	1.140	1.140	1.085	0
2025-08-20	1.020	1.140	1.020	1.140	1.085	6,000
2025-08-19	1.120	1.180	1.040	1.120	1.066	142,000
2025-08-18	1.030	1.140	0.940	1.120	1.066	44,000
2025-08-15	1.000	1.170	1.000	1.030	0.980	94,000
2025-08-14	0.950	1.200	0.830	0.940	0.895	665,000
2025-08-13	0.840	1.550	0.840	0.920	0.876	745,000
2025-08-12	0.740	0.740	0.740	0.740	0.704	0
2025-08-11	0.740	0.740	0.740	0.740	0.704	0
2025-08-08	0.800	0.800	0.740	0.740	0.704	31,000
2025-08-07	0.780	0.780	0.780	0.780	0.742	0
2025-08-06	0.780	0.780	0.780	0.780	0.742	0

← NewerPage 5 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.