K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.790	0.800	0.790	0.800	0.427	126,000
2022-05-30	0.850	0.860	0.850	0.860	0.417	162,000
2022-05-27	0.850	0.860	0.850	0.850	0.412	84,000
2022-05-26	0.860	0.860	0.860	0.860	0.417	36,000
2022-05-25	0.850	0.860	0.840	0.850	0.412	256,000
2022-05-24	0.840	0.860	0.840	0.840	0.407	100,000
2022-05-23	0.850	0.860	0.850	0.860	0.417	118,000
2022-05-20	0.860	0.870	0.860	0.860	0.417	18,000
2022-05-19	0.850	0.850	0.850	0.850	0.412	12,000
2022-05-18	0.840	0.850	0.830	0.850	0.412	120,000
2022-05-17	0.860	0.860	0.860	0.860	0.417	0
2022-05-16	0.850	0.860	0.850	0.860	0.417	14,000
2022-05-13	0.850	0.850	0.850	0.850	0.412	0
2022-05-12	0.840	0.850	0.840	0.850	0.412	8,000
2022-05-11	0.840	0.840	0.840	0.840	0.407	24,000
2022-05-10	0.840	0.850	0.840	0.850	0.412	40,000
2022-05-06	0.850	0.860	0.850	0.850	0.412	94,000
2022-05-05	0.850	0.860	0.850	0.860	0.417	54,000
2022-05-04	0.870	0.870	0.840	0.850	0.412	386,000
2022-05-03	0.880	0.880	0.860	0.880	0.426	118,000
2022-04-29	0.870	0.880	0.870	0.880	0.426	104,000
2022-04-28	0.870	0.870	0.870	0.870	0.421	8,000
2022-04-27	0.850	0.870	0.830	0.870	0.421	46,000
2022-04-26	0.860	0.870	0.860	0.870	0.421	106,000
2022-04-25	0.880	0.880	0.860	0.860	0.417	370,000
2022-04-22	0.880	0.890	0.880	0.880	0.426	62,000
2022-04-21	0.890	0.900	0.860	0.890	0.431	112,000
2022-04-20	0.900	0.900	0.880	0.880	0.426	216,000
2022-04-19	0.890	0.910	0.890	0.900	0.436	68,000
2022-04-14	0.910	0.920	0.900	0.900	0.436	382,000
2022-04-13	0.890	0.910	0.890	0.910	0.441	286,000
2022-04-12	0.860	0.880	0.860	0.880	0.426	206,000
2022-04-11	0.860	0.880	0.860	0.870	0.421	162,000
2022-04-08	0.880	0.880	0.880	0.880	0.426	0
2022-04-07	0.870	0.880	0.860	0.880	0.426	74,000
2022-04-06	0.870	0.880	0.860	0.880	0.426	142,000
2022-04-04	0.880	0.880	0.870	0.880	0.426	264,000
2022-04-01	0.880	0.880	0.880	0.880	0.426	40,000
2022-03-31	0.880	0.880	0.880	0.880	0.426	20,000
2022-03-30	0.870	0.880	0.870	0.880	0.426	94,000
2022-03-29	0.890	0.910	0.870	0.890	0.431	74,000
2022-03-28	0.910	0.910	0.910	0.910	0.441	0
2022-03-25	0.900	0.910	0.890	0.910	0.441	104,000
2022-03-24	0.930	0.930	0.880	0.900	0.436	516,000
2022-03-23	0.890	0.900	0.860	0.900	0.436	396,000
2022-03-22	0.880	0.880	0.880	0.880	0.426	64,000
2022-03-21	0.870	0.900	0.870	0.880	0.426	216,000
2022-03-18	0.860	0.890	0.860	0.880	0.426	100,000
2022-03-17	0.850	0.890	0.850	0.870	0.421	50,000
2022-03-16	0.880	0.880	0.850	0.870	0.421	52,000
2022-03-15	0.860	0.860	0.840	0.860	0.417	98,000
2022-03-14	0.890	0.890	0.890	0.890	0.431	62,000
2022-03-11	0.880	0.880	0.880	0.880	0.426	10,000
2022-03-10	0.880	0.880	0.880	0.880	0.426	20,000
2022-03-09	0.870	0.870	0.870	0.870	0.421	8,000
2022-03-08	0.870	0.870	0.860	0.870	0.421	88,000
2022-03-07	0.880	0.890	0.880	0.890	0.431	78,000
2022-03-04	0.910	0.910	0.910	0.910	0.441	0
2022-03-03	0.900	0.910	0.900	0.910	0.441	8,000
2022-03-02	0.910	0.910	0.900	0.910	0.441	112,000

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0200 HKD
2025-09-10	0.0200 HKD
2025-05-30	0.0400 HKD
2024-09-10	0.0200 HKD
2024-05-29	0.0800 HKD
2023-09-14	0.0200 HKD
2023-05-30	0.0600 HKD
2022-09-15	0.0400 HKD
2022-05-31	0.0800 HKD
2021-09-16	0.0400 HKD
2021-06-01	0.0750 HKD
2020-09-17	0.0250 HKD
2020-06-01	0.0200 HKD
2019-09-17	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.