Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.750	0.760	0.740	0.760	0.685	1,552,000
2022-01-19	0.760	0.780	0.750	0.760	0.685	2,180,000
2022-01-18	0.760	0.770	0.740	0.760	0.685	2,266,000
2022-01-17	0.780	0.780	0.730	0.760	0.685	3,804,000
2022-01-14	0.760	0.770	0.730	0.760	0.685	5,048,000
2022-01-13	0.810	0.820	0.730	0.750	0.676	11,800,000
2022-01-12	0.730	0.810	0.730	0.800	0.721	18,020,000
2022-01-11	0.680	0.730	0.680	0.720	0.649	6,178,000
2022-01-10	0.780	0.780	0.680	0.680	0.613	6,528,000
2022-01-07	0.770	0.800	0.760	0.780	0.703	2,252,000
2022-01-06	0.790	0.800	0.730	0.790	0.712	3,530,000
2022-01-05	0.820	0.830	0.780	0.790	0.712	5,132,000
2022-01-04	0.890	0.910	0.820	0.850	0.766	6,392,000
2022-01-03	0.790	0.870	0.790	0.870	0.784	6,774,000
2021-12-31	0.800	0.800	0.780	0.790	0.712	1,518,000
2021-12-30	0.790	0.790	0.770	0.780	0.703	1,224,000
2021-12-29	0.780	0.810	0.770	0.780	0.703	2,268,000
2021-12-28	0.830	0.850	0.780	0.790	0.712	2,896,000
2021-12-24	0.870	0.870	0.830	0.850	0.766	1,492,000
2021-12-23	0.820	0.880	0.810	0.870	0.784	12,490,000
2021-12-22	0.860	0.860	0.790	0.800	0.721	7,102,000
2021-12-21	0.770	0.830	0.750	0.830	0.748	4,634,000
2021-12-20	0.830	0.840	0.750	0.790	0.712	12,096,000
2021-12-17	0.910	0.920	0.830	0.840	0.757	9,038,000
2021-12-16	0.960	0.960	0.880	0.930	0.838	12,432,000
2021-12-15	0.970	1.000	0.940	0.960	0.865	3,152,000
2021-12-14	1.020	1.020	0.930	0.970	0.874	8,800,000
2021-12-13	1.030	1.080	1.010	1.020	0.919	8,818,000
2021-12-10	1.080	1.080	1.010	1.030	0.928	7,058,000
2021-12-09	1.070	1.100	1.040	1.070	0.964	5,912,000
2021-12-08	1.050	1.100	0.990	1.070	0.964	13,822,000
2021-12-07	1.080	1.110	1.010	1.040	0.937	10,016,000
2021-12-06	1.130	1.160	1.040	1.060	0.955	10,690,000
2021-12-03	1.150	1.230	1.120	1.150	1.037	7,360,000
2021-12-02	1.210	1.240	1.160	1.160	1.046	8,881,000
2021-12-01	1.180	1.320	1.180	1.240	1.118	27,596,000
2021-11-30	1.050	1.210	1.040	1.180	1.064	18,074,000
2021-11-29	1.120	1.160	1.010	1.050	0.946	15,930,000
2021-11-26	1.180	1.240	1.150	1.150	1.037	9,542,000
2021-11-25	1.200	1.300	1.150	1.170	1.055	33,078,000
2021-11-24	0.970	1.210	0.960	1.190	1.073	46,646,000
2021-11-23	0.940	1.010	0.930	0.980	0.883	12,926,000
2021-11-22	0.970	0.990	0.940	0.960	0.865	5,432,000
2021-11-19	1.020	1.020	0.940	0.980	0.883	16,370,000
2021-11-18	0.940	1.040	0.920	1.020	0.919	37,254,000
2021-11-17	0.890	0.970	0.880	0.940	0.847	29,164,000
2021-11-16	0.890	0.920	0.870	0.880	0.793	4,760,000
2021-11-15	0.860	0.880	0.830	0.880	0.793	4,674,000
2021-11-12	0.930	0.950	0.850	0.860	0.775	11,880,890
2021-11-11	0.910	0.960	0.900	0.920	0.829	13,106,000
2021-11-10	0.920	0.960	0.880	0.900	0.811	31,068,000
2021-11-09	0.870	0.980	0.850	0.960	0.865	28,390,000
2021-11-08	0.840	0.940	0.840	0.870	0.784	16,818,000
2021-11-05	0.880	0.940	0.830	0.860	0.775	29,984,000
2021-11-04	0.760	0.900	0.760	0.890	0.802	32,316,000
2021-11-03	0.790	0.820	0.740	0.750	0.676	12,582,000
2021-11-02	0.760	0.860	0.760	0.800	0.721	70,658,000
2021-11-01	0.710	0.740	0.660	0.730	0.658	8,564,000
2021-10-29	0.720	0.730	0.680	0.700	0.631	5,348,000
2021-10-28	0.750	0.760	0.700	0.720	0.649	9,312,000

← NewerPage 18 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.