Kasen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.345	0.345	0.345	0.345	0.345	0
2023-05-22	0.345	0.345	0.345	0.345	0.345	0
2023-05-19	0.350	0.350	0.350	0.350	0.350	0
2023-05-18	0.350	0.350	0.350	0.350	0.350	2,000
2023-05-17	0.335	0.335	0.335	0.335	0.335	0
2023-05-16	0.345	0.345	0.310	0.340	0.340	18,000
2023-05-15	0.345	0.345	0.345	0.345	0.345	0
2023-05-12	0.345	0.345	0.345	0.345	0.345	0
2023-05-11	0.350	0.350	0.350	0.350	0.350	0
2023-05-10	0.350	0.350	0.350	0.350	0.350	0
2023-05-09	0.345	0.350	0.335	0.350	0.350	223,000
2023-05-08	0.360	0.360	0.350	0.360	0.360	37,000
2023-05-05	0.365	0.365	0.365	0.365	0.365	0
2023-05-04	0.340	0.365	0.340	0.365	0.365	4,000
2023-05-03	0.350	0.350	0.350	0.350	0.350	0
2023-05-02	0.350	0.350	0.350	0.350	0.350	0
2023-04-28	0.350	0.350	0.350	0.350	0.350	15,000
2023-04-27	0.360	0.360	0.340	0.350	0.350	33,000
2023-04-26	0.350	0.350	0.350	0.350	0.350	0
2023-04-25	0.345	0.350	0.345	0.350	0.350	744,000
2023-04-24	0.360	0.360	0.340	0.350	0.350	34,000
2023-04-21	0.365	0.365	0.340	0.360	0.360	8,000
2023-04-20	0.385	0.385	0.340	0.365	0.365	1,068,000
2023-04-19	0.385	0.385	0.385	0.385	0.385	500,000
2023-04-18	0.330	0.395	0.330	0.385	0.385	793,000
2023-04-17	0.380	0.380	0.380	0.380	0.380	0
2023-04-14	0.380	0.380	0.380	0.380	0.380	0
2023-04-13	0.365	0.380	0.360	0.380	0.380	14,000
2023-04-12	0.370	0.395	0.365	0.365	0.365	394,000
2023-04-11	0.425	0.425	0.425	0.425	0.425	0
2023-04-06	0.425	0.425	0.425	0.425	0.425	0
2023-04-04	0.425	0.425	0.425	0.425	0.425	0
2023-04-03	0.425	0.440	0.375	0.425	0.425	37,000
2023-03-31	0.445	0.445	0.420	0.425	0.425	45,000
2023-03-30	0.425	0.425	0.425	0.425	0.425	0
2023-03-29	0.400	0.440	0.390	0.430	0.430	149,000
2023-03-28	0.390	0.400	0.390	0.400	0.400	302,000
2023-03-27	0.390	0.390	0.390	0.390	0.390	47,000
2023-03-24	0.400	0.400	0.395	0.400	0.400	12,000
2023-03-23	0.450	0.450	0.405	0.405	0.405	74,000
2023-03-22	0.400	0.405	0.400	0.400	0.400	72,000
2023-03-21	0.360	0.390	0.360	0.390	0.390	3,000
2023-03-20	0.600	0.600	0.430	0.430	0.430	2,000
2023-03-17	0.365	0.370	0.365	0.370	0.370	20,000
2023-03-16	0.380	0.385	0.350	0.385	0.385	100,000
2023-03-15	0.360	0.385	0.360	0.385	0.385	236,000
2023-03-14	0.360	0.360	0.360	0.360	0.360	140,000
2023-03-13	0.360	0.360	0.360	0.360	0.360	36,000
2023-03-10	0.375	0.375	0.360	0.360	0.360	51,000
2023-03-09	0.370	0.385	0.370	0.385	0.385	139,000
2023-03-08	0.385	0.385	0.385	0.385	0.385	4,000
2023-03-07	0.385	0.385	0.385	0.385	0.385	0
2023-03-06	0.375	0.385	0.370	0.385	0.385	113,000
2023-03-03	0.385	0.390	0.385	0.390	0.390	3,000
2023-03-02	0.385	0.395	0.385	0.390	0.390	9,000
2023-03-01	0.385	0.385	0.385	0.385	0.385	1,000
2023-02-28	0.375	0.385	0.375	0.385	0.385	1,000
2023-02-27	0.400	0.400	0.375	0.375	0.375	5,000
2023-02-24	0.400	0.400	0.400	0.400	0.400	0
2023-02-23	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 15 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.