Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	0.410	0.410	0.400	0.410	0.410	60,000
2023-09-13	0.410	0.410	0.400	0.400	0.400	98,000
2023-09-12	0.420	0.430	0.410	0.430	0.430	174,000
2023-09-11	0.420	0.420	0.400	0.410	0.410	166,000
2023-09-07	0.400	0.410	0.395	0.410	0.410	1,112,000
2023-09-06	0.400	0.400	0.390	0.400	0.400	518,000
2023-09-05	0.395	0.395	0.395	0.395	0.395	88,000
2023-09-04	0.385	0.410	0.380	0.395	0.395	708,000
2023-08-31	0.390	0.400	0.390	0.400	0.400	88,000
2023-08-30	0.400	0.400	0.385	0.400	0.400	142,000
2023-08-29	0.400	0.405	0.390	0.390	0.390	446,000
2023-08-28	0.420	0.420	0.390	0.400	0.400	246,000
2023-08-25	0.405	0.405	0.380	0.405	0.405	124,000
2023-08-22	0.390	0.410	0.360	0.405	0.405	754,000
2023-08-21	0.395	0.395	0.395	0.395	0.395	80,000
2023-08-18	0.400	0.400	0.400	0.400	0.400	100,000
2023-08-17	0.420	0.420	0.420	0.420	0.420	2,000
2023-08-16	0.385	0.430	0.385	0.425	0.425	216,000
2023-08-15	0.440	0.440	0.385	0.400	0.400	1,410,000
2023-08-14	0.460	0.460	0.460	0.460	0.460	32,000
2023-08-11	0.465	0.490	0.460	0.490	0.490	88,000
2023-08-10	0.470	0.500	0.465	0.495	0.495	104,000
2023-08-09	0.480	0.480	0.470	0.480	0.480	95,000
2023-08-08	0.485	0.500	0.485	0.485	0.485	182,000
2023-08-04	0.530	0.530	0.500	0.510	0.510	164,000
2023-08-03	0.500	0.510	0.500	0.510	0.510	140,000
2023-08-02	0.500	0.520	0.500	0.520	0.520	620,000
2023-08-01	0.530	0.530	0.510	0.520	0.520	46,000
2023-07-31	0.510	0.530	0.510	0.530	0.530	422,000
2023-07-28	0.510	0.540	0.500	0.530	0.530	1,122,000
2023-07-27	0.470	0.540	0.470	0.500	0.500	3,606,000
2023-07-26	0.465	0.465	0.445	0.445	0.445	198,000
2023-07-25	0.440	0.470	0.435	0.465	0.465	270,000
2023-07-24	0.435	0.435	0.430	0.435	0.435	208,000
2023-07-21	0.430	0.480	0.430	0.445	0.445	448,000
2023-07-20	0.435	0.440	0.435	0.440	0.440	46,000
2023-07-18	0.445	0.445	0.430	0.440	0.440	24,000
2023-07-14	0.450	0.450	0.445	0.445	0.445	52,000
2023-07-13	0.465	0.465	0.445	0.455	0.455	124,000
2023-07-12	0.440	0.480	0.440	0.465	0.465	194,000
2023-07-11	0.445	0.445	0.440	0.440	0.440	64,000
2023-07-10	0.445	0.455	0.445	0.450	0.450	372,000
2023-07-07	0.465	0.475	0.465	0.475	0.475	50,000
2023-07-06	0.480	0.490	0.455	0.480	0.480	102,000
2023-07-05	0.490	0.495	0.450	0.475	0.475	50,000
2023-07-04	0.480	0.495	0.480	0.490	0.490	128,000
2023-07-03	0.465	0.465	0.465	0.465	0.465	40,000
2023-06-29	0.440	0.465	0.440	0.465	0.465	26,000
2023-06-28	0.465	0.500	0.465	0.480	0.480	22,000
2023-06-27	0.465	0.465	0.465	0.465	0.465	90,000
2023-06-26	0.450	0.465	0.450	0.450	0.450	6,000
2023-06-19	0.440	0.460	0.440	0.450	0.450	90,000
2023-06-16	0.475	0.475	0.435	0.445	0.445	362,000
2023-06-15	0.470	0.470	0.445	0.470	0.470	64,000
2023-06-07	0.470	0.470	0.460	0.470	0.470	162,000
2023-06-06	0.470	0.470	0.470	0.470	0.470	48,000
2023-06-05	0.480	0.480	0.460	0.465	0.465	54,000
2023-06-02	0.470	0.480	0.470	0.480	0.460	264,000
2023-05-30	0.460	0.495	0.445	0.495	0.474	314,000
2023-05-29	0.475	0.475	0.475	0.475	0.455	78,000

← NewerPage 12 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.