Kasen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.470	0.500	0.455	0.495	0.495	898,000
2025-08-04	0.420	0.455	0.415	0.455	0.455	621,000
2025-08-01	0.400	0.440	0.400	0.435	0.435	611,000
2025-07-31	0.395	0.400	0.385	0.390	0.390	198,000
2025-07-30	0.400	0.400	0.390	0.390	0.390	112,000
2025-07-29	0.405	0.405	0.390	0.400	0.400	3,000
2025-07-28	0.385	0.415	0.380	0.400	0.400	231,000
2025-07-25	0.390	0.435	0.390	0.390	0.390	219,000
2025-07-24	0.370	0.385	0.370	0.385	0.385	30,000
2025-07-23	0.370	0.370	0.370	0.370	0.370	40,000
2025-07-22	0.390	0.395	0.375	0.380	0.380	53,000
2025-07-21	0.385	0.390	0.375	0.390	0.390	52,000
2025-07-18	0.375	0.400	0.375	0.385	0.385	119,000
2025-07-17	0.375	0.430	0.375	0.375	0.375	219,000
2025-07-16	0.375	0.390	0.370	0.390	0.390	11,000
2025-07-15	0.410	0.410	0.370	0.410	0.410	126,000
2025-07-14	0.415	0.420	0.400	0.415	0.415	23,000
2025-07-11	0.390	0.405	0.365	0.400	0.400	1,362,000
2025-07-10	0.390	0.390	0.370	0.390	0.390	32,000
2025-07-09	0.390	0.390	0.390	0.390	0.390	2,000
2025-07-08	0.360	0.400	0.360	0.400	0.400	623,000
2025-07-07	0.330	0.360	0.330	0.360	0.360	203,000
2025-07-04	0.340	0.340	0.320	0.320	0.320	244,000
2025-07-03	0.340	0.340	0.340	0.340	0.340	1,031,000
2025-07-02	0.350	0.350	0.320	0.350	0.350	1,031,000
2025-06-30	0.325	0.360	0.325	0.360	0.360	1,601,000
2025-06-27	0.350	0.350	0.325	0.325	0.325	2,000
2025-06-26	0.320	0.320	0.320	0.320	0.320	0
2025-06-25	0.330	0.330	0.315	0.320	0.320	565,000
2025-06-24	0.330	0.330	0.305	0.305	0.305	452,000
2025-06-23	0.325	0.325	0.325	0.325	0.325	85,000
2025-06-20	0.305	0.305	0.305	0.305	0.305	11,000
2025-06-19	0.315	0.315	0.315	0.315	0.315	0
2025-06-18	0.315	0.315	0.315	0.315	0.315	0
2025-06-17	0.315	0.315	0.315	0.315	0.315	0
2025-06-16	0.310	0.310	0.310	0.310	0.310	0
2025-06-13	0.305	0.305	0.305	0.305	0.305	14,000
2025-06-12	0.300	0.300	0.295	0.300	0.300	14,000
2025-06-11	0.325	0.325	0.325	0.325	0.325	0
2025-06-10	0.325	0.325	0.325	0.325	0.325	0
2025-06-09	0.325	0.325	0.320	0.325	0.325	142,000
2025-06-06	0.320	0.320	0.320	0.320	0.320	105,000
2025-06-05	0.320	0.330	0.315	0.330	0.330	12,000
2025-06-04	0.315	0.330	0.310	0.330	0.330	22,000
2025-06-03	0.330	0.355	0.330	0.335	0.335	20,000
2025-06-02	0.330	0.330	0.330	0.330	0.330	0
2025-05-30	0.330	0.330	0.330	0.330	0.330	0
2025-05-29	0.330	0.330	0.330	0.330	0.330	8,000
2025-05-28	0.330	0.330	0.325	0.325	0.325	8,000
2025-05-27	0.330	0.330	0.330	0.330	0.330	347,000
2025-05-26	0.345	0.345	0.320	0.320	0.320	347,000
2025-05-23	0.335	0.340	0.335	0.340	0.340	7,000
2025-05-22	0.330	0.340	0.315	0.340	0.340	2,488,000
2025-05-21	0.325	0.325	0.315	0.320	0.320	51,000
2025-05-20	0.325	0.325	0.305	0.325	0.325	246,000
2025-05-19	0.335	0.335	0.335	0.335	0.335	0
2025-05-16	0.320	0.335	0.320	0.335	0.335	473,000
2025-05-15	0.320	0.320	0.320	0.320	0.320	0
2025-05-14	0.320	0.320	0.320	0.320	0.320	0
2025-05-13	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 6 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.