K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.910	0.920	0.910	0.920	0.446	24,000
2022-02-28	0.920	0.920	0.920	0.920	0.446	0
2022-02-25	0.920	0.920	0.920	0.920	0.446	4,000
2022-02-24	0.930	0.950	0.900	0.920	0.446	168,000
2022-02-23	0.940	0.960	0.940	0.960	0.465	84,000
2022-02-22	0.970	0.970	0.960	0.960	0.465	20,000
2022-02-21	0.940	0.970	0.930	0.970	0.470	40,000
2022-02-18	0.940	0.950	0.940	0.950	0.460	54,000
2022-02-17	0.940	0.970	0.940	0.960	0.465	52,000
2022-02-16	0.970	0.970	0.970	0.970	0.470	0
2022-02-15	0.970	0.970	0.970	0.970	0.470	0
2022-02-14	0.940	0.960	0.940	0.960	0.465	214,000
2022-02-11	0.950	0.960	0.950	0.960	0.465	20,000
2022-02-10	0.960	0.960	0.960	0.960	0.465	6,000
2022-02-09	0.960	0.960	0.960	0.960	0.465	100,000
2022-02-08	0.950	0.980	0.950	0.980	0.475	54,000
2022-02-07	0.960	0.960	0.950	0.950	0.460	120,000
2022-02-04	1.000	1.010	0.920	0.960	0.465	208,000
2022-01-31	1.050	1.050	0.950	0.990	0.480	106,000
2022-01-28	0.970	0.990	0.970	0.990	0.480	6,000
2022-01-27	0.990	0.990	0.970	0.970	0.470	146,000
2022-01-26	0.920	1.020	0.920	0.990	0.480	1,158,000
2022-01-25	0.890	0.890	0.890	0.890	0.431	38,000
2022-01-24	0.880	0.900	0.880	0.890	0.431	48,000
2022-01-21	0.880	0.880	0.880	0.880	0.426	0
2022-01-20	0.900	0.900	0.870	0.880	0.426	122,000
2022-01-19	0.880	0.900	0.880	0.900	0.436	46,000
2022-01-18	0.890	0.900	0.890	0.900	0.436	56,000
2022-01-17	0.900	0.900	0.860	0.890	0.431	250,000
2022-01-14	0.900	0.900	0.900	0.900	0.436	0
2022-01-13	0.890	0.910	0.890	0.900	0.436	34,000
2022-01-12	0.890	0.890	0.890	0.890	0.431	0
2022-01-11	0.890	0.890	0.890	0.890	0.431	0
2022-01-10	0.880	0.880	0.880	0.880	0.426	26,000
2022-01-07	0.890	0.890	0.870	0.880	0.426	138,000
2022-01-06	0.870	0.880	0.870	0.880	0.426	72,000
2022-01-05	0.870	0.870	0.870	0.870	0.421	0
2022-01-04	0.880	0.880	0.860	0.870	0.421	70,000
2022-01-03	0.860	0.870	0.860	0.870	0.421	86,000
2021-12-31	0.860	0.860	0.860	0.860	0.417	0
2021-12-30	0.870	0.880	0.860	0.860	0.417	112,000
2021-12-29	0.860	0.880	0.860	0.870	0.421	96,000
2021-12-28	0.880	0.880	0.880	0.880	0.426	0
2021-12-24	0.880	0.880	0.880	0.880	0.426	8,000
2021-12-23	0.880	0.900	0.860	0.880	0.426	214,000
2021-12-22	0.870	0.910	0.870	0.910	0.441	166,000
2021-12-21	0.850	0.910	0.840	0.860	0.417	620,000
2021-12-20	0.940	0.940	0.830	0.850	0.412	684,000
2021-12-17	0.900	0.940	0.890	0.940	0.455	980,000
2021-12-16	0.890	0.890	0.890	0.890	0.431	1,026,000
2021-12-15	0.850	0.880	0.840	0.880	0.426	330,000
2021-12-14	0.850	0.860	0.850	0.860	0.417	70,000
2021-12-13	0.870	0.880	0.850	0.860	0.417	14,000
2021-12-10	0.860	0.870	0.820	0.870	0.421	202,000
2021-12-09	0.880	0.880	0.880	0.880	0.426	0
2021-12-08	0.880	0.880	0.880	0.880	0.426	0
2021-12-07	0.880	0.880	0.880	0.880	0.426	0
2021-12-06	0.870	0.880	0.860	0.880	0.426	126,000
2021-12-03	0.880	0.880	0.880	0.880	0.426	0
2021-12-02	0.880	0.880	0.880	0.880	0.426	0

← NewerPage 20 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.