Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-10	0.305	0.340	0.300	0.330	0.330	708,000
2024-04-09	0.305	0.305	0.305	0.305	0.305	52,000
2024-04-08	0.290	0.310	0.290	0.310	0.310	550,000
2024-04-05	0.290	0.290	0.290	0.290	0.290	106,000
2024-04-03	0.295	0.295	0.290	0.290	0.290	300,000
2024-04-02	0.295	0.295	0.290	0.295	0.295	294,000
2024-03-28	0.300	0.300	0.300	0.300	0.300	158,000
2024-03-27	0.295	0.295	0.295	0.295	0.295	2,000
2024-03-26	0.295	0.300	0.295	0.300	0.300	1,548,000
2024-03-25	0.300	0.300	0.300	0.300	0.300	240,000
2024-03-22	0.300	0.300	0.295	0.295	0.295	564,000
2024-03-21	0.310	0.310	0.310	0.310	0.310	164,000
2024-03-20	0.325	0.325	0.325	0.325	0.325	24,000
2024-03-19	0.335	0.335	0.325	0.335	0.335	52,000
2024-03-18	0.335	0.340	0.335	0.340	0.340	6,000
2024-03-15	0.335	0.350	0.335	0.340	0.340	52,000
2024-03-14	0.340	0.355	0.335	0.350	0.350	190,000
2024-03-13	0.340	0.355	0.335	0.355	0.355	132,000
2024-03-11	0.340	0.360	0.340	0.360	0.360	40,000
2024-03-08	0.350	0.360	0.350	0.360	0.360	120,000
2024-03-06	0.335	0.350	0.335	0.350	0.350	148,000
2024-03-04	0.335	0.335	0.335	0.335	0.335	2,000
2024-03-01	0.340	0.340	0.335	0.335	0.335	218,000
2024-02-29	0.350	0.350	0.350	0.350	0.350	46,000
2024-02-28	0.325	0.350	0.325	0.350	0.350	120,000
2024-02-27	0.350	0.350	0.350	0.350	0.350	70,000
2024-02-26	0.340	0.350	0.340	0.350	0.350	108,000
2024-02-22	0.340	0.350	0.340	0.350	0.350	244,000
2024-02-21	0.340	0.350	0.340	0.350	0.350	286,000
2024-02-16	0.330	0.350	0.330	0.350	0.350	62,000
2024-02-15	0.350	0.350	0.350	0.350	0.350	60,000
2024-02-14	0.330	0.350	0.330	0.350	0.350	108,000
2024-02-08	0.320	0.330	0.320	0.330	0.330	52,000
2024-02-06	0.325	0.325	0.325	0.325	0.325	50,000
2024-02-05	0.340	0.340	0.300	0.310	0.310	652,000
2024-02-02	0.355	0.355	0.355	0.355	0.355	30,000
2024-02-01	0.355	0.355	0.310	0.355	0.355	472,000
2024-01-30	0.360	0.365	0.360	0.365	0.365	56,000
2024-01-29	0.360	0.360	0.360	0.360	0.360	32,000
2024-01-26	0.365	0.365	0.350	0.365	0.365	56,000
2024-01-24	0.365	0.365	0.365	0.365	0.365	6,000
2024-01-22	0.350	0.365	0.350	0.365	0.365	132,000
2024-01-19	0.355	0.370	0.350	0.370	0.370	102,000
2024-01-17	0.370	0.370	0.370	0.370	0.370	302,000
2024-01-15	0.375	0.380	0.365	0.380	0.380	202,000
2024-01-11	0.380	0.385	0.375	0.385	0.385	196,000
2024-01-09	0.370	0.385	0.370	0.385	0.385	122,000
2024-01-08	0.375	0.385	0.370	0.385	0.385	118,000
2024-01-05	0.380	0.380	0.380	0.380	0.380	80,000
2024-01-04	0.380	0.380	0.380	0.380	0.380	40,000
2024-01-03	0.380	0.385	0.380	0.385	0.385	158,000
2024-01-02	0.380	0.380	0.380	0.380	0.380	154,000
2023-12-29	0.380	0.390	0.380	0.385	0.385	6,000
2023-12-28	0.385	0.390	0.380	0.390	0.390	90,000
2023-12-27	0.385	0.390	0.380	0.380	0.380	20,000
2023-12-22	0.400	0.400	0.385	0.390	0.390	60,000
2023-12-21	0.395	0.395	0.385	0.395	0.395	240,000
2023-12-20	0.400	0.410	0.385	0.390	0.390	434,000
2023-12-19	0.400	0.400	0.400	0.400	0.400	252,000
2023-12-18	0.400	0.415	0.400	0.410	0.410	260,000

← NewerPage 10 of 19 · 1,087 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.0200 HKD
2022-09-06	0.0030 HKD
2022-06-06	0.0300 HKD
2021-09-09	0.0100 HKD
2021-06-03	0.0300 HKD
2020-09-07	0.0100 HKD
2020-06-11	0.0200 HKD
2019-05-31	0.0350 HKD

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