KTL Intl Hldg Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.780	0.780	0.780	0.780	0.742	0
2025-08-04	0.780	0.800	0.780	0.780	0.742	21,000
2025-08-01	0.780	0.780	0.780	0.780	0.742	0
2025-07-31	0.780	0.780	0.780	0.780	0.742	0
2025-07-30	0.780	0.780	0.780	0.780	0.742	0
2025-07-29	0.750	0.780	0.750	0.780	0.742	18,000
2025-07-28	0.750	0.750	0.750	0.750	0.714	10,000
2025-07-25	0.750	0.750	0.750	0.750	0.714	0
2025-07-24	0.750	0.750	0.750	0.750	0.714	0
2025-07-23	0.740	0.740	0.740	0.740	0.704	0
2025-07-22	0.740	0.740	0.740	0.740	0.704	27,000
2025-07-21	0.740	0.740	0.740	0.740	0.704	0
2025-07-18	0.700	0.700	0.700	0.700	0.666	0
2025-07-17	0.700	0.700	0.700	0.700	0.666	0
2025-07-16	0.790	0.800	0.700	0.700	0.666	23,000
2025-07-15	0.700	0.730	0.700	0.730	0.695	20,000
2025-07-14	0.780	0.780	0.780	0.780	0.742	75,000
2025-07-11	0.750	0.750	0.750	0.750	0.714	0
2025-07-10	0.750	0.750	0.750	0.750	0.714	5,000
2025-07-09	0.740	0.740	0.740	0.740	0.704	0
2025-07-08	0.740	0.740	0.740	0.740	0.704	0
2025-07-07	0.750	0.750	0.740	0.740	0.704	28,000
2025-07-04	0.750	0.750	0.750	0.750	0.714	0
2025-07-03	0.660	0.750	0.660	0.750	0.714	19,000
2025-07-02	0.660	0.660	0.660	0.660	0.628	0
2025-06-30	0.700	0.750	0.640	0.660	0.628	32,000
2025-06-27	0.790	0.790	0.790	0.790	0.752	0
2025-06-26	0.790	0.790	0.790	0.790	0.752	14,000
2025-06-25	0.700	0.700	0.700	0.700	0.666	0
2025-06-24	0.700	0.700	0.700	0.700	0.666	0
2025-06-23	0.700	0.700	0.700	0.700	0.666	0
2025-06-20	0.700	0.700	0.700	0.700	0.666	0
2025-06-19	0.700	0.700	0.700	0.700	0.666	0
2025-06-18	0.700	0.700	0.700	0.700	0.666	0
2025-06-17	0.700	0.700	0.700	0.700	0.666	0
2025-06-16	0.700	0.700	0.700	0.700	0.666	0
2025-06-13	0.700	0.700	0.700	0.700	0.666	0
2025-06-12	0.690	0.700	0.690	0.700	0.666	7,000
2025-06-11	0.610	0.610	0.610	0.610	0.581	0
2025-06-10	0.610	0.610	0.610	0.610	0.581	0
2025-06-09	0.610	0.610	0.610	0.610	0.581	0
2025-06-06	0.610	0.610	0.610	0.610	0.581	0
2025-06-05	0.610	0.610	0.610	0.610	0.581	0
2025-06-04	0.610	0.610	0.610	0.610	0.581	0
2025-06-03	0.610	0.610	0.610	0.610	0.581	0
2025-06-02	0.610	0.610	0.610	0.610	0.581	0
2025-05-30	0.610	0.610	0.610	0.610	0.581	0
2025-05-29	0.610	0.610	0.610	0.610	0.581	20,000
2025-05-28	0.610	0.610	0.610	0.610	0.581	0
2025-05-27	0.610	0.610	0.610	0.610	0.581	1,000
2025-05-26	0.700	0.700	0.280	0.610	0.581	21,000
2025-05-23	0.700	0.700	0.700	0.700	0.666	32,000
2025-05-22	0.780	0.780	0.780	0.780	0.742	0
2025-05-21	0.780	0.780	0.780	0.780	0.742	0
2025-05-20	0.780	0.780	0.780	0.780	0.742	0
2025-05-19	0.780	0.780	0.780	0.780	0.742	0
2025-05-16	0.780	0.780	0.780	0.780	0.742	0
2025-05-15	0.780	0.780	0.780	0.780	0.742	0
2025-05-14	0.780	0.780	0.780	0.780	0.742	12,000
2025-05-13	0.780	0.780	0.780	0.780	0.742	0

← NewerPage 6 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.