Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.530	0.580	0.530	0.570	0.546	1,380,000
2023-02-02	0.550	0.560	0.530	0.550	0.527	1,076,000
2023-02-01	0.500	0.540	0.495	0.540	0.518	2,014,000
2023-01-31	0.490	0.490	0.485	0.485	0.465	38,000
2023-01-30	0.500	0.500	0.485	0.495	0.474	32,000
2023-01-27	0.500	0.510	0.500	0.500	0.479	236,000
2023-01-26	0.480	0.500	0.480	0.495	0.474	154,000
2023-01-20	0.470	0.480	0.470	0.480	0.460	72,000
2023-01-19	0.495	0.495	0.495	0.495	0.474	2,000
2023-01-18	0.470	0.470	0.470	0.470	0.450	80,000
2023-01-17	0.480	0.480	0.470	0.470	0.450	94,000
2023-01-16	0.480	0.480	0.480	0.480	0.460	28,000
2023-01-13	0.485	0.485	0.465	0.480	0.460	74,000
2023-01-12	0.485	0.485	0.480	0.485	0.465	22,000
2023-01-11	0.455	0.490	0.455	0.485	0.465	570,000
2023-01-10	0.480	0.490	0.460	0.465	0.446	376,000
2023-01-09	0.495	0.495	0.480	0.480	0.460	12,000
2023-01-06	0.485	0.500	0.485	0.500	0.479	20,000
2023-01-05	0.490	0.490	0.480	0.485	0.465	86,000
2023-01-04	0.485	0.500	0.480	0.490	0.470	84,000
2023-01-03	0.485	0.485	0.485	0.485	0.465	12,000
2022-12-30	0.500	0.530	0.485	0.520	0.498	48,000
2022-12-28	0.480	0.480	0.480	0.480	0.460	36,000
2022-12-23	0.495	0.495	0.495	0.495	0.474	8,000
2022-12-21	0.495	0.495	0.495	0.495	0.474	12,000
2022-12-20	0.480	0.495	0.480	0.495	0.474	16,000
2022-12-16	0.485	0.485	0.460	0.480	0.460	202,000
2022-12-15	0.485	0.485	0.485	0.485	0.465	2,000
2022-12-13	0.500	0.510	0.490	0.490	0.470	32,000
2022-12-09	0.500	0.530	0.485	0.530	0.508	107,000
2022-12-08	0.490	0.510	0.480	0.510	0.489	39,000
2022-12-07	0.490	0.500	0.485	0.490	0.470	566,000
2022-12-06	0.490	0.490	0.485	0.485	0.465	70,000
2022-12-05	0.500	0.500	0.500	0.500	0.479	4,000
2022-12-02	0.520	0.520	0.490	0.490	0.470	74,000
2022-12-01	0.520	0.530	0.500	0.500	0.479	378,000
2022-11-30	0.490	0.500	0.480	0.500	0.479	298,000
2022-11-29	0.495	0.510	0.495	0.510	0.489	22,000
2022-11-28	0.490	0.490	0.485	0.485	0.465	64,000
2022-11-25	0.495	0.500	0.480	0.500	0.479	20,000
2022-11-23	0.485	0.510	0.485	0.485	0.465	122,000
2022-11-22	0.500	0.500	0.490	0.490	0.470	318,000
2022-11-21	0.495	0.530	0.485	0.500	0.479	800,000
2022-11-18	0.480	0.530	0.465	0.500	0.479	2,584,000
2022-11-17	0.445	0.475	0.440	0.460	0.441	666,000
2022-11-16	0.410	0.445	0.410	0.430	0.412	986,000
2022-11-15	0.410	0.420	0.400	0.410	0.393	284,000
2022-11-14	0.410	0.430	0.410	0.415	0.398	142,000
2022-11-11	0.425	0.425	0.400	0.410	0.393	494,000
2022-11-10	0.410	0.410	0.410	0.410	0.393	50,000
2022-11-09	0.420	0.420	0.415	0.420	0.403	116,000
2022-11-08	0.420	0.430	0.410	0.420	0.403	38,000
2022-11-07	0.405	0.430	0.405	0.415	0.398	290,000
2022-11-04	0.405	0.405	0.400	0.400	0.383	120,000
2022-11-01	0.390	0.420	0.390	0.410	0.393	44,000
2022-10-31	0.405	0.410	0.390	0.390	0.374	434,000
2022-10-28	0.405	0.405	0.385	0.385	0.369	1,016,000
2022-10-27	0.390	0.405	0.380	0.385	0.369	490,000
2022-10-26	0.385	0.390	0.375	0.375	0.359	384,000
2022-10-25	0.370	0.385	0.355	0.360	0.345	458,000

← NewerPage 14 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.