Kasen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.400	0.400	0.400	0.400	0.400	0
2023-02-21	0.400	0.400	0.400	0.400	0.400	0
2023-02-20	0.405	0.405	0.405	0.405	0.405	1,000
2023-02-17	0.390	0.400	0.380	0.390	0.390	414,000
2023-02-16	0.390	0.390	0.370	0.390	0.390	22,000
2023-02-15	0.430	0.430	0.375	0.390	0.390	741,000
2023-02-14	0.430	0.430	0.430	0.430	0.430	0
2023-02-13	0.430	0.430	0.430	0.430	0.430	2,000
2023-02-10	0.450	0.450	0.430	0.430	0.430	3,000
2023-02-09	0.445	0.445	0.430	0.430	0.430	5,000
2023-02-08	0.430	0.430	0.430	0.430	0.430	0
2023-02-07	0.430	0.430	0.430	0.430	0.430	0
2023-02-06	0.435	0.435	0.405	0.430	0.430	4,000
2023-02-03	0.440	0.440	0.435	0.435	0.435	25,000
2023-02-02	0.425	0.440	0.415	0.425	0.425	242,000
2023-02-01	0.410	0.435	0.410	0.425	0.425	81,000
2023-01-31	0.400	0.400	0.390	0.395	0.395	352,000
2023-01-30	0.405	0.415	0.400	0.415	0.415	108,000
2023-01-27	0.415	0.420	0.400	0.420	0.420	232,000
2023-01-26	0.420	0.420	0.420	0.420	0.420	0
2023-01-20	0.420	0.420	0.420	0.420	0.420	0
2023-01-19	0.415	0.420	0.415	0.420	0.420	17,000
2023-01-18	0.430	0.430	0.405	0.420	0.420	60,000
2023-01-17	0.430	0.430	0.430	0.430	0.430	0
2023-01-16	0.430	0.430	0.430	0.430	0.430	0
2023-01-13	0.430	0.430	0.430	0.430	0.430	3,000
2023-01-12	0.430	0.430	0.430	0.430	0.430	0
2023-01-11	0.410	0.435	0.410	0.430	0.430	91,000
2023-01-10	0.410	0.425	0.400	0.425	0.425	1,196,000
2023-01-09	0.440	0.440	0.440	0.440	0.440	720,000
2023-01-06	0.410	0.415	0.400	0.415	0.415	1,196,000
2023-01-05	0.405	0.435	0.405	0.435	0.435	3,000
2023-01-04	0.420	0.440	0.400	0.440	0.440	1,668,000
2023-01-03	0.430	0.445	0.405	0.425	0.425	1,753,000
2022-12-30	0.480	0.510	0.435	0.440	0.440	1,753,000
2022-12-29	0.520	0.520	0.435	0.440	0.440	1,610,000
2022-12-28	0.445	0.445	0.415	0.440	0.440	1,668,000
2022-12-23	0.430	0.445	0.425	0.445	0.445	1,505,000
2022-12-22	0.455	0.480	0.455	0.465	0.465	3,000
2022-12-21	0.420	0.420	0.415	0.420	0.420	1,304,000
2022-12-20	0.425	0.425	0.420	0.425	0.425	906,000
2022-12-19	0.440	0.440	0.430	0.440	0.440	1,070,000
2022-12-16	0.445	0.470	0.435	0.470	0.470	932,000
2022-12-15	0.410	0.470	0.410	0.470	0.470	1,649,000
2022-12-14	0.540	0.540	0.465	0.465	0.465	383,000
2022-12-13	0.475	0.475	0.450	0.475	0.475	63,000
2022-12-12	0.470	0.475	0.470	0.475	0.475	146,000
2022-12-09	0.470	0.470	0.470	0.470	0.470	22,000
2022-12-08	0.460	0.480	0.460	0.475	0.475	128,000
2022-12-07	0.500	0.560	0.455	0.455	0.455	228,000
2022-12-06	0.465	0.465	0.465	0.465	0.465	0
2022-12-05	0.400	0.540	0.400	0.465	0.465	40,000
2022-12-02	0.425	0.425	0.425	0.425	0.425	0
2022-12-01	0.425	0.425	0.425	0.425	0.425	24,000
2022-11-30	0.430	0.430	0.400	0.420	0.420	87,000
2022-11-29	0.405	0.445	0.405	0.430	0.430	3,000
2022-11-28	0.390	0.405	0.390	0.395	0.395	25,000
2022-11-25	0.405	0.405	0.405	0.405	0.405	0
2022-11-24	0.435	0.445	0.405	0.405	0.405	42,000
2022-11-23	0.410	0.450	0.400	0.440	0.440	22,000

← NewerPage 16 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.