Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.410	0.410	0.370	0.375	0.359	416,000
2022-10-21	0.400	0.410	0.390	0.410	0.393	152,000
2022-10-19	0.400	0.405	0.380	0.405	0.388	152,000
2022-10-18	0.380	0.405	0.380	0.400	0.383	638,000
2022-10-17	0.375	0.400	0.370	0.390	0.374	122,000
2022-10-14	0.380	0.385	0.380	0.385	0.369	298,000
2022-10-12	0.380	0.400	0.380	0.400	0.383	180,000
2022-10-11	0.370	0.420	0.370	0.410	0.393	368,000
2022-10-10	0.400	0.400	0.370	0.375	0.359	202,000
2022-10-07	0.400	0.405	0.400	0.405	0.388	34,000
2022-10-06	0.410	0.410	0.410	0.410	0.393	10,000
2022-10-05	0.400	0.425	0.400	0.420	0.403	10,000
2022-10-03	0.400	0.400	0.400	0.400	0.383	36,000
2022-09-30	0.400	0.400	0.400	0.400	0.383	188,000
2022-09-29	0.405	0.410	0.400	0.410	0.393	390,000
2022-09-28	0.405	0.420	0.400	0.420	0.403	776,000
2022-09-27	0.425	0.440	0.405	0.440	0.422	824,000
2022-09-26	0.440	0.440	0.430	0.430	0.412	532,000
2022-09-23	0.450	0.455	0.435	0.440	0.422	238,000
2022-09-22	0.465	0.480	0.440	0.460	0.441	442,000
2022-09-21	0.455	0.470	0.450	0.470	0.450	410,000
2022-09-20	0.450	0.480	0.450	0.450	0.431	778,000
2022-09-19	0.460	0.460	0.445	0.445	0.427	230,000
2022-09-16	0.460	0.460	0.455	0.460	0.441	304,000
2022-09-14	0.450	0.475	0.450	0.470	0.450	656,000
2022-09-13	0.470	0.470	0.465	0.470	0.450	92,000
2022-09-09	0.450	0.480	0.435	0.475	0.455	496,000
2022-09-07	0.440	0.480	0.440	0.475	0.455	114,000
2022-09-06	0.475	0.480	0.435	0.465	0.446	1,018,000
2022-09-05	0.485	0.485	0.470	0.475	0.452	892,000
2022-09-02	0.485	0.490	0.480	0.490	0.467	210,000
2022-09-01	0.480	0.490	0.475	0.490	0.467	688,000
2022-08-31	0.490	0.495	0.480	0.480	0.457	1,302,000
2022-08-30	0.510	0.510	0.490	0.500	0.476	350,000
2022-08-26	0.500	0.520	0.490	0.520	0.495	318,000
2022-08-25	0.500	0.510	0.490	0.500	0.476	438,000
2022-08-24	0.500	0.510	0.495	0.500	0.476	554,000
2022-08-23	0.520	0.520	0.510	0.510	0.486	456,000
2022-08-22	0.520	0.520	0.500	0.520	0.495	1,182,000
2022-08-19	0.520	0.530	0.520	0.520	0.495	544,000
2022-08-18	0.520	0.520	0.510	0.520	0.495	332,000
2022-08-17	0.520	0.530	0.520	0.520	0.495	1,146,000
2022-08-16	0.540	0.540	0.520	0.520	0.495	608,000
2022-08-15	0.530	0.540	0.530	0.540	0.514	512,000
2022-08-12	0.540	0.540	0.530	0.530	0.505	586,000
2022-08-11	0.540	0.550	0.540	0.550	0.524	622,000
2022-08-10	0.550	0.570	0.520	0.540	0.514	6,130,000
2022-08-09	0.650	0.650	0.630	0.640	0.610	278,000
2022-08-08	0.630	0.650	0.630	0.650	0.619	204,000
2022-08-05	0.640	0.640	0.630	0.640	0.610	678,000
2022-08-04	0.650	0.650	0.640	0.650	0.619	122,000
2022-08-03	0.620	0.650	0.620	0.650	0.619	968,000
2022-08-02	0.660	0.660	0.620	0.630	0.600	2,376,000
2022-08-01	0.670	0.680	0.650	0.670	0.638	964,000
2022-07-29	0.690	0.690	0.660	0.670	0.638	1,036,000
2022-07-28	0.700	0.700	0.680	0.690	0.657	916,000
2022-07-27	0.730	0.730	0.690	0.690	0.657	2,532,000
2022-07-26	0.690	0.740	0.680	0.730	0.695	4,006,000
2022-07-25	0.700	0.710	0.690	0.690	0.657	930,000
2022-07-22	0.720	0.720	0.690	0.700	0.667	1,470,000

← NewerPage 15 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.