Kasen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.405	0.405	0.395	0.395	0.395	131,000
2025-02-07	0.445	0.465	0.410	0.420	0.420	455,000
2025-02-06	0.465	0.465	0.415	0.445	0.445	274,000
2025-02-05	0.460	0.460	0.400	0.435	0.435	617,000
2025-02-04	0.430	0.455	0.425	0.450	0.450	510,000
2025-02-03	0.420	0.440	0.395	0.430	0.430	278,000
2025-01-28	0.420	0.420	0.420	0.420	0.420	0
2025-01-27	0.395	0.425	0.370	0.420	0.420	2,103,000
2025-01-24	0.360	0.380	0.360	0.380	0.380	208,000
2025-01-23	0.375	0.375	0.365	0.365	0.365	1,612,000
2025-01-22	0.395	0.395	0.375	0.380	0.380	516,000
2025-01-21	0.385	0.385	0.350	0.380	0.380	119,000
2025-01-20	0.360	0.400	0.360	0.360	0.360	439,000
2025-01-17	0.350	0.380	0.350	0.360	0.360	96,000
2025-01-16	0.350	0.350	0.350	0.350	0.350	0
2025-01-15	0.365	0.365	0.365	0.365	0.365	1,000
2025-01-14	0.350	0.355	0.340	0.345	0.345	238,000
2025-01-13	0.365	0.365	0.360	0.365	0.365	637,000
2025-01-10	0.385	0.390	0.355	0.365	0.365	699,000
2025-01-09	0.325	0.360	0.325	0.355	0.355	367,000
2025-01-08	0.350	0.355	0.350	0.355	0.355	385,000
2025-01-07	0.340	0.355	0.340	0.340	0.340	278,000
2025-01-06	0.360	0.385	0.355	0.375	0.375	269,000
2025-01-03	0.375	0.395	0.355	0.375	0.375	76,000
2025-01-02	0.345	0.420	0.345	0.355	0.355	835,000
2024-12-31	0.375	0.375	0.345	0.345	0.345	5,000
2024-12-30	0.350	0.355	0.345	0.355	0.355	305,000
2024-12-27	0.380	0.380	0.340	0.345	0.345	374,000
2024-12-24	0.335	0.335	0.335	0.335	0.335	5,000
2024-12-23	0.395	0.395	0.335	0.360	0.360	517,000
2024-12-20	0.300	0.310	0.285	0.305	0.305	501,000
2024-12-19	0.300	0.305	0.295	0.295	0.295	88,000
2024-12-18	0.315	0.360	0.250	0.285	0.285	3,199,000
2024-12-17	0.285	0.315	0.285	0.315	0.315	229,000
2024-12-16	0.355	0.355	0.320	0.320	0.320	354,000
2024-12-13	0.345	0.345	0.345	0.345	0.345	0
2024-12-12	0.325	0.350	0.325	0.350	0.350	118,000
2024-12-11	0.350	0.350	0.325	0.330	0.330	103,000
2024-12-10	0.350	0.350	0.330	0.345	0.345	121,000
2024-12-09	0.350	0.350	0.350	0.350	0.350	13,000
2024-12-06	0.350	0.350	0.335	0.350	0.350	7,000
2024-12-05	0.350	0.350	0.330	0.345	0.345	1,330,000
2024-12-04	0.345	0.350	0.315	0.345	0.345	1,558,000
2024-12-03	0.340	0.350	0.330	0.335	0.335	1,028,000
2024-12-02	0.345	0.365	0.335	0.355	0.355	1,862,000
2024-11-29	0.335	0.340	0.315	0.340	0.340	62,000
2024-11-28	0.350	0.355	0.325	0.340	0.340	2,844,000
2024-11-27	0.330	0.335	0.310	0.335	0.335	211,000
2024-11-26	0.330	0.350	0.320	0.340	0.340	460,000
2024-11-25	0.350	0.350	0.340	0.340	0.340	24,000
2024-11-22	0.280	0.330	0.280	0.320	0.320	2,983,000
2024-11-21	0.280	0.280	0.280	0.280	0.280	0
2024-11-20	0.280	0.280	0.280	0.280	0.280	0
2024-11-19	0.280	0.280	0.280	0.280	0.280	0
2024-11-18	0.300	0.300	0.275	0.280	0.280	491,000
2024-11-15	0.305	0.305	0.295	0.295	0.295	174,000
2024-11-14	0.305	0.305	0.305	0.305	0.305	0
2024-11-13	0.305	0.305	0.305	0.305	0.305	0
2024-11-12	0.295	0.345	0.295	0.305	0.305	13,000
2024-11-11	0.285	0.290	0.260	0.290	0.290	6,000

← NewerPage 8 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.