Kasen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.440	0.440	0.410	0.410	0.410	5,164,000
2022-11-21	0.435	0.445	0.430	0.445	0.445	12,063,000
2022-11-18	0.445	0.445	0.445	0.445	0.445	493,000
2022-11-17	0.435	0.440	0.435	0.440	0.440	355,000
2022-11-16	0.450	0.460	0.435	0.440	0.440	233,000
2022-11-15	0.480	0.480	0.440	0.450	0.450	284,000
2022-11-14	0.530	0.530	0.435	0.450	0.450	69,000
2022-11-11	0.540	0.540	0.450	0.450	0.450	373,000
2022-11-10	0.540	0.540	0.470	0.470	0.470	39,000
2022-11-09	0.540	0.540	0.510	0.510	0.510	1,000
2022-11-08	0.465	0.465	0.465	0.465	0.465	0
2022-11-07	0.540	0.540	0.410	0.465	0.465	166,000
2022-11-04	0.475	0.475	0.435	0.470	0.470	40,000
2022-11-03	0.475	0.475	0.475	0.475	0.475	0
2022-11-02	0.475	0.475	0.475	0.475	0.475	0
2022-11-01	0.500	0.500	0.415	0.475	0.475	64,000
2022-10-31	0.420	0.455	0.360	0.440	0.440	749,000
2022-10-28	0.410	0.410	0.395	0.400	0.400	5,591,000
2022-10-27	0.395	0.395	0.375	0.375	0.375	17,000
2022-10-26	0.450	0.450	0.385	0.395	0.395	67,000
2022-10-25	0.400	0.400	0.370	0.400	0.400	15,448,000
2022-10-24	0.380	0.410	0.375	0.400	0.400	12,457,000
2022-10-21	0.470	0.470	0.415	0.420	0.420	232,000
2022-10-20	0.400	0.415	0.380	0.415	0.415	70,000
2022-10-19	0.335	0.400	0.335	0.380	0.380	208,000
2022-10-18	0.470	0.470	0.390	0.400	0.400	34,000
2022-10-17	0.365	0.385	0.350	0.380	0.380	442,000
2022-10-14	0.345	0.360	0.345	0.350	0.350	148,000
2022-10-13	0.300	0.345	0.300	0.330	0.330	379,000
2022-10-12	0.320	0.325	0.300	0.310	0.310	527,000
2022-10-11	0.345	0.345	0.345	0.345	0.345	0
2022-10-10	0.345	0.345	0.345	0.345	0.345	0
2022-10-07	0.330	0.355	0.330	0.345	0.345	63,000
2022-10-06	0.350	0.350	0.350	0.350	0.350	0
2022-10-05	0.370	0.370	0.330	0.350	0.350	19,000
2022-10-03	0.350	0.350	0.350	0.350	0.350	0
2022-09-30	0.350	0.350	0.350	0.350	0.350	0
2022-09-29	0.350	0.350	0.350	0.350	0.350	0
2022-09-28	0.350	0.350	0.350	0.350	0.350	0
2022-09-27	0.380	0.380	0.350	0.350	0.350	24,000
2022-09-26	0.350	0.370	0.350	0.360	0.360	144,000
2022-09-23	0.365	0.370	0.365	0.370	0.370	126,000
2022-09-22	0.345	0.365	0.340	0.365	0.365	152,000
2022-09-21	0.380	0.380	0.380	0.380	0.380	0
2022-09-20	0.380	0.380	0.365	0.380	0.380	19,000
2022-09-19	0.410	0.410	0.380	0.380	0.380	32,000
2022-09-16	0.405	0.405	0.405	0.405	0.405	1,000
2022-09-15	0.385	0.400	0.380	0.400	0.400	282,000
2022-09-14	0.400	0.400	0.385	0.400	0.400	342,000
2022-09-13	0.385	0.420	0.385	0.415	0.415	80,000
2022-09-09	0.420	0.435	0.385	0.415	0.415	32,000
2022-09-08	0.400	0.400	0.400	0.400	0.400	0
2022-09-07	0.470	0.470	0.375	0.400	0.400	476,000
2022-09-06	0.445	0.445	0.445	0.445	0.445	1,000
2022-09-05	0.475	0.475	0.445	0.445	0.445	20,000
2022-09-02	0.445	0.475	0.445	0.445	0.445	50,000
2022-09-01	0.450	0.450	0.425	0.440	0.440	14,000
2022-08-31	0.445	0.445	0.445	0.445	0.445	0
2022-08-30	0.425	0.445	0.425	0.445	0.445	3,000
2022-08-29	0.445	0.445	0.445	0.445	0.445	0

← NewerPage 17 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.