Kasen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.455	0.455	0.455	0.455	0.455	589,000
2025-10-30	0.445	0.445	0.445	0.445	0.445	71,000
2025-10-28	0.445	0.445	0.445	0.445	0.445	71,000
2025-10-27	0.450	0.450	0.450	0.450	0.450	71,000
2025-10-24	0.455	0.455	0.400	0.450	0.450	158,000
2025-10-23	0.450	0.450	0.450	0.450	0.450	25,000
2025-10-22	0.450	0.460	0.440	0.450	0.450	262,000
2025-10-21	0.445	0.445	0.390	0.400	0.400	3,000
2025-10-20	0.410	0.440	0.410	0.435	0.435	46,000
2025-10-17	0.405	0.410	0.400	0.410	0.410	22,000
2025-10-16	0.400	0.415	0.395	0.415	0.415	28,000
2025-10-15	0.450	0.465	0.440	0.440	0.440	89,000
2025-10-14	0.455	0.460	0.445	0.445	0.445	98,000
2025-10-13	0.445	0.450	0.445	0.450	0.450	12,000
2025-10-10	0.440	0.445	0.420	0.420	0.420	151,000
2025-10-09	0.430	0.460	0.430	0.455	0.455	192,000
2025-10-08	0.425	0.430	0.425	0.430	0.430	3,000
2025-10-06	0.425	0.425	0.425	0.425	0.425	1,000
2025-10-03	0.400	0.415	0.400	0.415	0.415	103,000
2025-10-02	0.420	0.420	0.420	0.420	0.420	0
2025-09-30	0.400	0.420	0.400	0.420	0.420	98,000
2025-09-29	0.430	0.435	0.410	0.420	0.420	117,000
2025-09-26	0.410	0.425	0.410	0.425	0.425	72,000
2025-09-25	0.420	0.420	0.405	0.405	0.405	71,000
2025-09-24	0.400	0.420	0.400	0.415	0.415	216,000
2025-09-23	0.425	0.425	0.420	0.420	0.420	292,000
2025-09-22	0.420	0.420	0.405	0.420	0.420	11,000
2025-09-19	0.425	0.435	0.425	0.425	0.425	76,000
2025-09-18	0.435	0.435	0.435	0.435	0.435	101,000
2025-09-17	0.450	0.450	0.450	0.450	0.450	158,000
2025-09-16	0.455	0.455	0.455	0.455	0.455	0
2025-09-15	0.460	0.465	0.430	0.455	0.455	158,000
2025-09-12	0.465	0.470	0.440	0.465	0.465	263,000
2025-09-11	0.460	0.465	0.430	0.465	0.465	83,000
2025-09-10	0.445	0.455	0.425	0.455	0.455	233,000
2025-09-09	0.455	0.455	0.455	0.455	0.455	161,000
2025-09-08	0.450	0.460	0.425	0.460	0.460	161,000
2025-09-05	0.440	0.470	0.415	0.470	0.470	253,000
2025-09-04	0.410	0.450	0.410	0.445	0.445	3,000
2025-09-03	0.410	0.460	0.410	0.455	0.455	10,000
2025-09-02	0.410	0.470	0.410	0.470	0.470	237,000
2025-09-01	0.465	0.465	0.465	0.465	0.465	1,000
2025-08-29	0.450	0.450	0.450	0.450	0.450	0
2025-08-28	0.460	0.460	0.450	0.450	0.450	40,000
2025-08-27	0.450	0.475	0.450	0.460	0.460	209,000
2025-08-26	0.470	0.470	0.445	0.465	0.465	206,000
2025-08-25	0.455	0.480	0.455	0.480	0.480	52,000
2025-08-22	0.465	0.495	0.465	0.490	0.490	51,000
2025-08-21	0.485	0.485	0.485	0.485	0.485	547,000
2025-08-20	0.485	0.485	0.485	0.485	0.485	547,000
2025-08-19	0.500	0.500	0.450	0.490	0.490	547,000
2025-08-18	0.475	0.500	0.460	0.500	0.500	765,000
2025-08-15	0.480	0.485	0.460	0.480	0.480	4,000
2025-08-14	0.455	0.470	0.405	0.460	0.460	882,000
2025-08-13	0.465	0.465	0.460	0.460	0.460	27,000
2025-08-12	0.500	0.500	0.470	0.490	0.490	297,000
2025-08-11	0.510	0.520	0.475	0.510	0.510	169,000
2025-08-08	0.455	0.520	0.430	0.510	0.510	2,206,000
2025-08-07	0.485	0.500	0.475	0.490	0.490	419,000
2025-08-06	0.500	0.540	0.495	0.495	0.495	1,239,000

← NewerPage 5 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.