Kasen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.640	0.640	0.640	0.640	0.640	20,000
2022-03-01	0.660	0.660	0.640	0.640	0.640	91,000
2022-02-28	0.680	0.700	0.660	0.660	0.660	195,000
2022-02-25	0.630	0.630	0.610	0.610	0.610	17,000
2022-02-24	0.640	0.650	0.630	0.630	0.630	137,000
2022-02-23	0.640	0.660	0.640	0.650	0.650	50,000
2022-02-22	0.630	0.670	0.630	0.670	0.670	157,000
2022-02-21	0.680	0.700	0.670	0.700	0.700	113,000
2022-02-18	0.660	0.680	0.660	0.680	0.680	329,000
2022-02-17	0.660	0.680	0.660	0.670	0.670	52,000
2022-02-16	0.680	0.680	0.680	0.680	0.680	0
2022-02-15	0.660	0.660	0.650	0.660	0.660	183,000
2022-02-14	0.680	0.680	0.680	0.680	0.680	1,000
2022-02-11	0.690	0.700	0.690	0.690	0.690	68,000
2022-02-10	0.700	0.700	0.700	0.700	0.700	0
2022-02-09	0.670	0.710	0.670	0.700	0.700	247,000
2022-02-08	0.700	0.700	0.690	0.690	0.690	52,000
2022-02-07	0.720	0.720	0.700	0.700	0.700	50,000
2022-02-04	0.740	0.740	0.730	0.730	0.730	22,000
2022-01-31	0.730	0.730	0.730	0.730	0.730	0
2022-01-28	0.730	0.750	0.720	0.720	0.720	567,000
2022-01-27	0.760	0.760	0.750	0.750	0.750	573,000
2022-01-26	0.780	0.780	0.760	0.760	0.760	187,000
2022-01-25	0.810	0.810	0.750	0.780	0.780	453,000
2022-01-24	0.780	0.810	0.780	0.810	0.810	626,000
2022-01-21	0.780	0.780	0.760	0.770	0.770	71,000
2022-01-20	0.770	0.780	0.760	0.780	0.780	521,000
2022-01-19	0.740	0.760	0.740	0.760	0.760	125,000
2022-01-18	0.740	0.740	0.730	0.730	0.730	52,000
2022-01-17	0.750	0.750	0.730	0.730	0.730	144,000
2022-01-14	0.760	0.760	0.740	0.740	0.740	91,000
2022-01-13	0.750	0.750	0.740	0.740	0.740	99,000
2022-01-12	0.750	0.750	0.740	0.750	0.750	193,000
2022-01-11	0.750	0.750	0.750	0.750	0.750	16,000
2022-01-10	0.730	0.750	0.730	0.750	0.750	184,000
2022-01-07	0.740	0.750	0.730	0.730	0.730	110,000
2022-01-06	0.750	0.750	0.710	0.730	0.730	358,000
2022-01-05	0.750	0.760	0.720	0.730	0.730	452,000
2022-01-04	0.760	0.780	0.750	0.780	0.780	185,000
2022-01-03	0.750	0.770	0.740	0.760	0.760	126,000
2021-12-31	0.800	0.810	0.770	0.770	0.770	420,000
2021-12-30	0.750	0.800	0.740	0.790	0.790	2,187,000
2021-12-29	0.700	0.750	0.700	0.730	0.730	1,348,000
2021-12-28	0.650	0.700	0.650	0.700	0.700	70,000
2021-12-24	0.670	0.680	0.660	0.680	0.680	294,000
2021-12-23	0.640	0.690	0.610	0.680	0.680	1,155,000
2021-12-22	0.640	0.640	0.600	0.640	0.640	274,000
2021-12-21	0.600	0.630	0.600	0.630	0.630	322,000
2021-12-20	0.590	0.640	0.590	0.620	0.620	366,000
2021-12-17	0.570	0.600	0.570	0.590	0.590	24,000
2021-12-16	0.600	0.620	0.570	0.620	0.620	132,000
2021-12-15	0.630	0.630	0.610	0.620	0.620	55,000
2021-12-14	0.610	0.610	0.600	0.600	0.600	70,000
2021-12-13	0.650	0.690	0.600	0.620	0.620	231,000
2021-12-10	0.550	0.620	0.550	0.620	0.620	440,000
2021-12-09	0.580	0.590	0.550	0.590	0.590	60,000
2021-12-08	0.580	0.580	0.540	0.570	0.570	81,000
2021-12-07	0.560	0.580	0.560	0.580	0.580	65,000
2021-12-06	0.600	0.600	0.580	0.580	0.580	1,000
2021-12-03	0.590	0.590	0.570	0.590	0.590	187,000

← NewerPage 20 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.