K & P International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.880	0.880	0.880	0.880	0.426	0
2021-12-01	0.860	0.880	0.850	0.880	0.426	32,000
2021-11-30	0.860	0.890	0.860	0.890	0.431	50,000
2021-11-29	0.900	0.900	0.850	0.860	0.417	58,000
2021-11-26	0.900	0.900	0.900	0.900	0.436	0
2021-11-25	0.900	0.900	0.900	0.900	0.436	0
2021-11-24	0.900	0.900	0.900	0.900	0.436	0
2021-11-23	0.880	0.900	0.880	0.900	0.436	4,000
2021-11-22	0.880	0.890	0.860	0.870	0.421	76,000
2021-11-19	0.860	0.880	0.860	0.870	0.421	20,000
2021-11-18	0.840	0.860	0.840	0.860	0.417	12,000
2021-11-17	0.860	0.880	0.850	0.880	0.426	198,000
2021-11-16	0.880	0.880	0.870	0.880	0.426	48,000
2021-11-15	0.880	0.900	0.880	0.900	0.436	16,000
2021-11-12	0.880	0.900	0.880	0.890	0.431	20,000
2021-11-11	0.890	0.890	0.890	0.890	0.431	0
2021-11-10	0.890	0.890	0.890	0.890	0.431	0
2021-11-09	0.890	0.890	0.890	0.890	0.431	0
2021-11-08	0.910	0.910	0.890	0.890	0.431	42,000
2021-11-05	0.880	0.900	0.880	0.900	0.436	130,000
2021-11-04	0.900	0.900	0.900	0.900	0.436	0
2021-11-03	0.870	0.910	0.860	0.910	0.441	66,000
2021-11-02	0.890	0.910	0.870	0.900	0.436	16,000
2021-11-01	0.900	0.900	0.850	0.880	0.426	176,000
2021-10-29	0.900	0.900	0.880	0.900	0.436	464,000
2021-10-28	0.900	0.930	0.900	0.900	0.436	154,000
2021-10-27	0.910	0.910	0.910	0.910	0.441	114,000
2021-10-26	0.930	0.950	0.900	0.930	0.451	266,000
2021-10-25	0.960	0.960	0.930	0.950	0.460	90,000
2021-10-22	0.960	0.960	0.960	0.960	0.465	4,000
2021-10-21	0.950	0.960	0.950	0.960	0.465	34,000
2021-10-20	0.960	0.960	0.930	0.950	0.460	44,000
2021-10-19	0.930	0.960	0.930	0.960	0.465	1,648,000
2021-10-18	0.880	0.930	0.880	0.930	0.451	1,814,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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