Kasen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.500	0.500	0.470	0.480	0.480	349,000
2022-05-31	0.500	0.500	0.480	0.480	0.480	384,000
2022-05-30	0.485	0.500	0.470	0.500	0.500	418,000
2022-05-27	0.500	0.500	0.500	0.500	0.500	135,000
2022-05-26	0.495	0.500	0.495	0.500	0.500	73,000
2022-05-25	0.495	0.500	0.495	0.500	0.500	28,000
2022-05-24	0.510	0.510	0.495	0.500	0.500	75,000
2022-05-23	0.540	0.540	0.510	0.530	0.530	47,000
2022-05-20	0.520	0.520	0.510	0.510	0.510	13,000
2022-05-19	0.520	0.520	0.500	0.510	0.510	25,000
2022-05-18	0.520	0.520	0.520	0.520	0.520	10,000
2022-05-17	0.540	0.540	0.520	0.540	0.540	62,000
2022-05-16	0.540	0.540	0.540	0.540	0.540	0
2022-05-13	0.530	0.540	0.530	0.540	0.540	80,000
2022-05-12	0.520	0.540	0.520	0.530	0.530	204,000
2022-05-11	0.530	0.530	0.510	0.520	0.520	141,000
2022-05-10	0.500	0.500	0.500	0.500	0.500	0
2022-05-06	0.530	0.530	0.500	0.500	0.500	333,000
2022-05-05	0.530	0.530	0.530	0.530	0.530	1,000
2022-05-04	0.560	0.560	0.550	0.550	0.550	25,000
2022-05-03	0.510	0.550	0.510	0.520	0.520	60,000
2022-04-29	0.530	0.530	0.520	0.530	0.530	32,000
2022-04-28	0.530	0.550	0.510	0.520	0.520	18,000
2022-04-27	0.520	0.520	0.520	0.520	0.520	0
2022-04-26	0.530	0.540	0.530	0.530	0.530	35,000
2022-04-25	0.530	0.530	0.520	0.520	0.520	180,000
2022-04-22	0.540	0.550	0.530	0.540	0.540	76,000
2022-04-21	0.560	0.570	0.540	0.560	0.560	366,000
2022-04-20	0.540	0.570	0.540	0.560	0.560	60,000
2022-04-19	0.560	0.560	0.560	0.560	0.560	0
2022-04-14	0.600	0.600	0.530	0.560	0.560	251,000
2022-04-13	0.600	0.600	0.540	0.550	0.550	67,000
2022-04-12	0.590	0.590	0.550	0.580	0.580	32,000
2022-04-11	0.560	0.590	0.550	0.590	0.590	754,000
2022-04-08	0.520	0.550	0.520	0.550	0.550	1,505,000
2022-04-07	0.550	0.550	0.550	0.550	0.550	587,000
2022-04-06	0.590	0.590	0.570	0.590	0.590	423,000
2022-04-04	0.590	0.600	0.590	0.600	0.600	80,000
2022-04-01	0.600	0.600	0.560	0.580	0.580	88,000
2022-03-31	0.640	0.640	0.630	0.630	0.630	17,030
2022-03-30	0.620	0.640	0.620	0.640	0.640	240,000
2022-03-29	0.630	0.630	0.610	0.610	0.610	41,000
2022-03-28	0.610	0.620	0.610	0.620	0.620	127,000
2022-03-25	0.640	0.660	0.600	0.640	0.640	411,000
2022-03-24	0.600	0.630	0.600	0.630	0.630	279,000
2022-03-23	0.590	0.600	0.570	0.590	0.590	405,000
2022-03-22	0.560	0.570	0.550	0.570	0.570	297,000
2022-03-21	0.580	0.580	0.550	0.550	0.550	386,000
2022-03-18	0.600	0.600	0.580	0.580	0.580	211,000
2022-03-17	0.590	0.620	0.590	0.610	0.610	320,000
2022-03-16	0.580	0.600	0.550	0.580	0.580	483,000
2022-03-15	0.610	0.610	0.580	0.580	0.580	412,000
2022-03-14	0.620	0.620	0.610	0.610	0.610	22,000
2022-03-11	0.640	0.650	0.640	0.650	0.650	79,000
2022-03-10	0.640	0.680	0.640	0.670	0.670	62,000
2022-03-09	0.660	0.660	0.640	0.640	0.640	463,000
2022-03-08	0.670	0.670	0.640	0.650	0.650	531,000
2022-03-07	0.650	0.660	0.650	0.660	0.660	77,000
2022-03-04	0.690	0.690	0.630	0.690	0.690	390,000
2022-03-03	0.700	0.700	0.680	0.690	0.690	488,000

← NewerPage 19 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.