KTL Intl Hldg Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-11-07 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 20,000 |
| 2024-11-06 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-11-05 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-11-04 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-11-01 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 3,000 |
| 2024-10-31 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-30 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-29 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-28 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-25 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-24 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-23 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-22 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-21 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-18 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-16 | 0.910 | 0.910 | 0.910 | 0.910 | 0.866 | 0 |
| 2024-10-15 | 1.000 | 1.000 | 0.910 | 0.910 | 0.866 | 8,000 |
| 2024-10-14 | 0.890 | 1.000 | 0.890 | 1.000 | 0.952 | 82,000 |
| 2024-10-10 | 0.910 | 0.910 | 0.900 | 0.900 | 0.857 | 30,000 |
| 2024-10-09 | 1.000 | 1.000 | 1.000 | 1.000 | 0.952 | 10,000 |
| 2024-10-08 | 0.940 | 0.940 | 0.940 | 0.940 | 0.895 | 0 |
| 2024-10-07 | 1.000 | 1.000 | 0.900 | 0.940 | 0.895 | 39,000 |
| 2024-10-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.952 | 0 |
| 2024-10-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.952 | 0 |
| 2024-10-02 | 0.980 | 1.000 | 0.930 | 1.000 | 0.952 | 38,000 |
| 2024-09-30 | 0.870 | 0.980 | 0.870 | 0.980 | 0.933 | 1,000,000 |
| 2024-09-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.933 | 0 |
| 2024-09-26 | 0.980 | 0.980 | 0.980 | 0.980 | 0.933 | 0 |
| 2024-09-25 | 0.980 | 0.990 | 0.980 | 0.980 | 0.933 | 1,005,000 |
| 2024-09-24 | 0.900 | 0.990 | 0.820 | 0.990 | 0.942 | 1,027,000 |
| 2024-09-23 | 0.960 | 0.970 | 0.960 | 0.970 | 0.923 | 1,000 |
| 2024-09-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.038 | 0 |
| 2024-09-19 | 1.090 | 1.190 | 1.090 | 1.090 | 1.038 | 1,028,000 |
| 2024-09-17 | 1.050 | 1.050 | 1.050 | 1.050 | 0.999 | 1,000 |
| 2024-09-16 | 0.910 | 1.000 | 0.910 | 1.000 | 0.952 | 11,000 |
| 2024-09-13 | 0.810 | 0.920 | 0.810 | 0.920 | 0.876 | 1,000,000 |
| 2024-09-12 | 0.920 | 0.920 | 0.920 | 0.920 | 0.876 | 0 |
| 2024-09-11 | 0.920 | 0.920 | 0.920 | 0.920 | 0.876 | 0 |
| 2024-09-10 | 0.920 | 0.920 | 0.920 | 0.920 | 0.876 | 0 |
| 2024-09-09 | 0.920 | 0.920 | 0.920 | 0.920 | 0.876 | 0 |
| 2024-09-05 | 0.920 | 0.920 | 0.920 | 0.920 | 0.876 | 0 |
| 2024-09-04 | 0.930 | 0.960 | 0.900 | 0.920 | 0.876 | 42,000 |
| 2024-09-03 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-09-02 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-30 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-29 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-28 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-27 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-26 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-23 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-22 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-21 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-20 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-19 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-16 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-15 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-14 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
| 2024-08-13 | 1.030 | 1.030 | 1.030 | 1.030 | 0.980 | 0 |
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.