Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.475	0.475	0.475	0.475	0.455	124,000
2023-05-23	0.470	0.475	0.470	0.475	0.455	62,000
2023-05-19	0.460	0.480	0.460	0.480	0.460	62,000
2023-05-18	0.475	0.475	0.475	0.475	0.455	24,000
2023-05-16	0.480	0.490	0.465	0.490	0.470	114,000
2023-05-15	0.485	0.485	0.460	0.470	0.450	62,000
2023-05-11	0.485	0.485	0.485	0.485	0.465	60,000
2023-05-09	0.500	0.500	0.485	0.485	0.465	12,000
2023-05-08	0.495	0.495	0.480	0.490	0.470	76,000
2023-05-05	0.490	0.500	0.485	0.500	0.479	64,000
2023-05-02	0.490	0.490	0.485	0.485	0.465	166,000
2023-04-28	0.495	0.495	0.485	0.490	0.470	98,000
2023-04-27	0.480	0.500	0.480	0.485	0.465	42,000
2023-04-26	0.485	0.490	0.480	0.480	0.460	142,000
2023-04-24	0.480	0.490	0.460	0.490	0.470	678,000
2023-04-21	0.490	0.490	0.485	0.490	0.470	218,000
2023-04-20	0.500	0.500	0.490	0.490	0.470	260,000
2023-04-19	0.490	0.490	0.490	0.490	0.470	82,000
2023-04-18	0.495	0.500	0.495	0.495	0.474	64,000
2023-04-17	0.495	0.500	0.495	0.500	0.479	156,000
2023-04-14	0.495	0.510	0.490	0.500	0.479	408,000
2023-04-13	0.495	0.495	0.495	0.495	0.474	46,000
2023-04-11	0.495	0.510	0.490	0.510	0.489	140,000
2023-04-04	0.510	0.520	0.495	0.495	0.474	322,000
2023-04-03	0.510	0.510	0.500	0.510	0.489	266,000
2023-03-31	0.500	0.520	0.500	0.510	0.489	88,000
2023-03-30	0.510	0.510	0.495	0.510	0.489	172,000
2023-03-29	0.500	0.510	0.495	0.495	0.474	332,000
2023-03-28	0.470	0.520	0.470	0.510	0.489	1,822,000
2023-03-24	0.445	0.530	0.445	0.485	0.465	1,144,000
2023-03-23	0.445	0.460	0.445	0.460	0.441	120,000
2023-03-22	0.450	0.470	0.450	0.470	0.450	34,000
2023-03-21	0.440	0.450	0.440	0.450	0.431	192,000
2023-03-20	0.435	0.440	0.425	0.440	0.422	646,000
2023-03-17	0.425	0.435	0.410	0.430	0.412	330,000
2023-03-16	0.425	0.445	0.425	0.430	0.412	536,000
2023-03-15	0.450	0.450	0.420	0.420	0.403	290,000
2023-03-14	0.455	0.455	0.440	0.450	0.431	18,000
2023-03-13	0.455	0.485	0.450	0.460	0.441	514,000
2023-03-10	0.465	0.465	0.450	0.450	0.431	386,000
2023-03-09	0.490	0.490	0.470	0.470	0.450	108,000
2023-03-08	0.460	0.485	0.460	0.485	0.465	80,000
2023-03-03	0.485	0.500	0.470	0.495	0.474	114,000
2023-03-02	0.465	0.475	0.465	0.475	0.455	42,000
2023-03-01	0.495	0.495	0.470	0.480	0.460	50,000
2023-02-28	0.510	0.510	0.500	0.500	0.479	34,000
2023-02-27	0.465	0.490	0.455	0.490	0.470	302,000
2023-02-24	0.480	0.480	0.460	0.465	0.446	8,000
2023-02-23	0.480	0.485	0.480	0.485	0.465	42,000
2023-02-22	0.485	0.485	0.485	0.485	0.465	120,000
2023-02-20	0.485	0.495	0.485	0.495	0.474	282,000
2023-02-17	0.485	0.495	0.485	0.485	0.465	178,000
2023-02-16	0.500	0.500	0.475	0.485	0.465	478,000
2023-02-15	0.510	0.510	0.500	0.510	0.489	290,000
2023-02-13	0.510	0.540	0.510	0.510	0.489	108,000
2023-02-10	0.530	0.530	0.510	0.510	0.489	318,000
2023-02-09	0.530	0.550	0.520	0.550	0.527	460,000
2023-02-08	0.540	0.540	0.530	0.530	0.508	48,000
2023-02-07	0.550	0.550	0.520	0.540	0.518	358,000
2023-02-06	0.570	0.570	0.530	0.540	0.518	666,000

← NewerPage 13 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.