Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.580	0.590	0.580	0.590	0.532	242,000
2022-04-21	0.590	0.600	0.580	0.590	0.532	754,000
2022-04-20	0.600	0.610	0.590	0.590	0.532	576,000
2022-04-19	0.600	0.610	0.590	0.600	0.541	832,000
2022-04-14	0.580	0.630	0.580	0.610	0.550	2,608,000
2022-04-13	0.560	0.580	0.560	0.570	0.514	334,000
2022-04-12	0.570	0.570	0.560	0.560	0.505	680,000
2022-04-11	0.590	0.590	0.570	0.570	0.514	572,000
2022-04-08	0.580	0.600	0.570	0.600	0.541	212,000
2022-04-07	0.600	0.600	0.570	0.590	0.532	516,000
2022-04-06	0.620	0.620	0.580	0.590	0.532	372,000
2022-04-04	0.590	0.630	0.580	0.600	0.541	1,534,000
2022-04-01	0.580	0.590	0.570	0.580	0.523	244,000
2022-03-31	0.590	0.600	0.580	0.580	0.523	404,000
2022-03-30	0.560	0.590	0.560	0.580	0.523	656,000
2022-03-29	0.570	0.570	0.560	0.560	0.505	202,000
2022-03-28	0.560	0.570	0.560	0.570	0.514	108,000
2022-03-25	0.570	0.580	0.560	0.560	0.505	192,000
2022-03-24	0.590	0.600	0.570	0.590	0.532	304,000
2022-03-23	0.570	0.580	0.570	0.580	0.523	400,000
2022-03-22	0.580	0.580	0.560	0.570	0.514	588,000
2022-03-21	0.590	0.590	0.570	0.580	0.523	450,000
2022-03-18	0.570	0.590	0.560	0.590	0.532	872,000
2022-03-17	0.600	0.600	0.560	0.580	0.523	1,264,000
2022-03-16	0.540	0.570	0.520	0.570	0.514	880,000
2022-03-15	0.530	0.550	0.510	0.520	0.469	1,884,000
2022-03-14	0.570	0.570	0.540	0.550	0.496	1,686,000
2022-03-11	0.590	0.600	0.580	0.590	0.532	596,000
2022-03-10	0.600	0.630	0.590	0.610	0.550	1,702,000
2022-03-09	0.580	0.580	0.570	0.580	0.523	698,000
2022-03-08	0.590	0.600	0.570	0.580	0.523	896,000
2022-03-07	0.590	0.600	0.580	0.600	0.541	1,082,000
2022-03-04	0.610	0.610	0.600	0.600	0.541	630,000
2022-03-03	0.610	0.620	0.610	0.610	0.550	362,000
2022-03-02	0.620	0.630	0.610	0.610	0.550	202,000
2022-03-01	0.640	0.650	0.630	0.630	0.568	768,000
2022-02-28	0.630	0.660	0.610	0.620	0.559	998,000
2022-02-25	0.610	0.640	0.600	0.630	0.568	1,948,000
2022-02-24	0.660	0.670	0.610	0.610	0.550	3,475,000
2022-02-23	0.670	0.680	0.660	0.660	0.595	668,000
2022-02-22	0.670	0.680	0.660	0.670	0.604	1,592,000
2022-02-21	0.690	0.690	0.680	0.680	0.613	438,000
2022-02-18	0.700	0.710	0.680	0.690	0.622	930,000
2022-02-17	0.700	0.730	0.690	0.700	0.631	1,532,000
2022-02-16	0.700	0.730	0.700	0.710	0.640	1,912,000
2022-02-15	0.700	0.710	0.690	0.700	0.631	624,000
2022-02-14	0.690	0.710	0.690	0.710	0.640	1,822,000
2022-02-11	0.710	0.720	0.690	0.690	0.622	1,348,000
2022-02-10	0.740	0.750	0.720	0.720	0.649	1,078,000
2022-02-09	0.700	0.770	0.700	0.750	0.676	5,302,000
2022-02-08	0.700	0.700	0.690	0.700	0.631	452,000
2022-02-07	0.710	0.720	0.700	0.700	0.631	978,000
2022-02-04	0.680	0.720	0.680	0.710	0.640	2,674,000
2022-01-31	0.650	0.680	0.650	0.680	0.613	580,000
2022-01-28	0.680	0.680	0.640	0.660	0.595	2,652,000
2022-01-27	0.700	0.700	0.660	0.690	0.622	2,512,000
2022-01-26	0.690	0.710	0.680	0.700	0.631	2,088,000
2022-01-25	0.710	0.720	0.670	0.690	0.622	4,336,000
2022-01-24	0.740	0.740	0.720	0.730	0.658	1,616,000
2022-01-21	0.760	0.760	0.730	0.750	0.676	1,496,000

← NewerPage 17 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.