Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.730	0.730	0.710	0.720	0.686	1,730,000
2022-07-20	0.720	0.760	0.720	0.730	0.695	4,944,000
2022-07-19	0.720	0.720	0.700	0.710	0.676	1,644,000
2022-07-18	0.670	0.720	0.670	0.720	0.686	4,334,000
2022-07-15	0.630	0.690	0.630	0.670	0.638	4,734,000
2022-07-14	0.620	0.640	0.620	0.630	0.600	1,022,000
2022-07-13	0.610	0.630	0.600	0.620	0.590	2,198,000
2022-07-12	0.640	0.640	0.610	0.620	0.590	1,408,000
2022-07-11	0.650	0.660	0.640	0.640	0.610	1,528,000
2022-07-08	0.680	0.680	0.650	0.670	0.638	1,686,000
2022-07-07	0.660	0.680	0.660	0.670	0.638	1,620,000
2022-07-06	0.690	0.700	0.660	0.660	0.629	1,936,000
2022-07-05	0.700	0.710	0.670	0.680	0.648	1,615,771
2022-07-04	0.690	0.700	0.670	0.690	0.657	1,856,000
2022-06-30	0.700	0.720	0.670	0.670	0.638	2,156,000
2022-06-29	0.730	0.730	0.690	0.710	0.676	3,636,000
2022-06-28	0.670	0.770	0.660	0.730	0.695	16,876,000
2022-06-27	0.660	0.690	0.650	0.670	0.638	4,262,000
2022-06-24	0.700	0.700	0.640	0.650	0.619	7,294,000
2022-06-23	0.640	0.710	0.630	0.690	0.657	13,242,000
2022-06-22	0.570	0.640	0.570	0.630	0.600	6,182,000
2022-06-21	0.550	0.570	0.550	0.570	0.543	1,786,000
2022-06-20	0.540	0.540	0.530	0.540	0.514	2,074,000
2022-06-17	0.560	0.560	0.530	0.550	0.524	692,000
2022-06-16	0.550	0.560	0.540	0.550	0.524	826,000
2022-06-15	0.540	0.550	0.540	0.550	0.524	260,000
2022-06-14	0.550	0.550	0.540	0.540	0.514	172,000
2022-06-13	0.560	0.570	0.550	0.550	0.524	582,000
2022-06-10	0.550	0.570	0.530	0.560	0.533	716,000
2022-06-09	0.550	0.550	0.530	0.550	0.524	268,000
2022-06-08	0.550	0.560	0.540	0.550	0.524	482,000
2022-06-07	0.560	0.570	0.540	0.560	0.533	334,000
2022-06-06	0.570	0.570	0.560	0.560	0.533	1,194,000
2022-06-02	0.580	0.600	0.570	0.590	0.532	782,000
2022-06-01	0.570	0.580	0.570	0.570	0.514	148,000
2022-05-31	0.570	0.580	0.560	0.560	0.505	258,000
2022-05-30	0.570	0.570	0.570	0.570	0.514	366,000
2022-05-27	0.560	0.570	0.560	0.560	0.505	62,000
2022-05-26	0.560	0.560	0.560	0.560	0.505	74,000
2022-05-25	0.570	0.580	0.560	0.560	0.505	78,000
2022-05-24	0.580	0.590	0.560	0.560	0.505	384,000
2022-05-23	0.580	0.590	0.570	0.570	0.514	378,000
2022-05-20	0.580	0.590	0.570	0.580	0.523	312,000
2022-05-19	0.580	0.580	0.570	0.580	0.523	320,000
2022-05-18	0.590	0.590	0.570	0.590	0.532	2,184,000
2022-05-17	0.550	0.600	0.550	0.580	0.523	3,402,000
2022-05-16	0.540	0.560	0.540	0.560	0.505	110,000
2022-05-13	0.540	0.560	0.530	0.540	0.487	1,980,000
2022-05-12	0.560	0.560	0.540	0.540	0.487	826,000
2022-05-11	0.580	0.600	0.570	0.570	0.514	798,000
2022-05-10	0.580	0.580	0.570	0.580	0.523	76,000
2022-05-06	0.580	0.590	0.580	0.590	0.532	266,000
2022-05-05	0.600	0.610	0.590	0.590	0.532	178,000
2022-05-04	0.590	0.610	0.590	0.600	0.541	44,000
2022-05-03	0.600	0.620	0.590	0.590	0.532	972,000
2022-04-29	0.590	0.600	0.580	0.600	0.541	1,156,000
2022-04-28	0.570	0.570	0.560	0.570	0.514	118,000
2022-04-27	0.550	0.570	0.550	0.570	0.514	684,000
2022-04-26	0.560	0.570	0.540	0.560	0.505	498,000
2022-04-25	0.570	0.590	0.550	0.550	0.496	1,194,000

← NewerPage 16 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.