Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.350	0.350	0.345	0.345	0.345	320,000
2025-10-30	0.350	0.355	0.345	0.355	0.355	156,000
2025-10-28	0.350	0.355	0.340	0.355	0.355	54,000
2025-10-27	0.355	0.355	0.345	0.345	0.345	122,000
2025-10-24	0.350	0.355	0.340	0.350	0.350	108,000
2025-10-23	0.345	0.355	0.340	0.345	0.345	206,000
2025-10-22	0.355	0.360	0.350	0.355	0.355	188,000
2025-10-21	0.360	0.360	0.350	0.360	0.360	174,000
2025-10-20	0.360	0.360	0.345	0.360	0.360	82,000
2025-10-17	0.330	0.355	0.330	0.355	0.355	1,212,000
2025-10-16	0.345	0.345	0.345	0.345	0.345	124,000
2025-10-15	0.340	0.345	0.340	0.345	0.345	194,000
2025-10-14	0.350	0.350	0.340	0.340	0.340	234,000
2025-10-13	0.350	0.350	0.350	0.350	0.350	384,000
2025-10-10	0.350	0.355	0.340	0.355	0.355	384,000
2025-10-09	0.345	0.355	0.335	0.350	0.350	836,000
2025-10-08	0.340	0.340	0.340	0.340	0.340	0
2025-10-06	0.355	0.355	0.335	0.340	0.340	374,000
2025-10-03	0.355	0.355	0.340	0.355	0.355	84,000
2025-10-02	0.325	0.355	0.315	0.350	0.350	1,146,000
2025-09-30	0.330	0.330	0.330	0.330	0.330	0
2025-09-29	0.325	0.335	0.310	0.335	0.335	526,000
2025-09-26	0.320	0.325	0.310	0.325	0.325	138,000
2025-09-25	0.325	0.325	0.320	0.320	0.320	48,000
2025-09-24	0.320	0.330	0.315	0.325	0.325	356,000
2025-09-23	0.330	0.335	0.330	0.335	0.335	100,000
2025-09-22	0.320	0.325	0.320	0.325	0.325	4,000
2025-09-19	0.335	0.335	0.320	0.335	0.335	444,000
2025-09-18	0.325	0.335	0.320	0.330	0.330	378,000
2025-09-17	0.330	0.335	0.320	0.335	0.335	122,000
2025-09-16	0.330	0.335	0.320	0.325	0.325	112,000
2025-09-15	0.330	0.335	0.315	0.325	0.325	128,000
2025-09-12	0.310	0.325	0.310	0.325	0.325	464,000
2025-09-11	0.340	0.340	0.310	0.320	0.320	4,362,000
2025-09-10	0.345	0.350	0.340	0.345	0.345	266,000
2025-09-09	0.340	0.350	0.335	0.350	0.350	374,000
2025-09-08	0.340	0.350	0.335	0.350	0.350	308,000
2025-09-05	0.350	0.350	0.340	0.345	0.345	472,000
2025-09-04	0.345	0.345	0.345	0.345	0.345	0
2025-09-03	0.340	0.345	0.340	0.345	0.345	134,000
2025-09-02	0.340	0.345	0.340	0.345	0.345	128,000
2025-09-01	0.340	0.350	0.335	0.350	0.350	354,000
2025-08-29	0.345	0.355	0.340	0.355	0.355	280,000
2025-08-28	0.345	0.350	0.340	0.350	0.350	266,000
2025-08-27	0.350	0.350	0.335	0.345	0.345	1,036,000
2025-08-26	0.355	0.360	0.345	0.360	0.360	510,000
2025-08-25	0.350	0.360	0.350	0.360	0.360	372,000
2025-08-22	0.370	0.370	0.360	0.370	0.370	146,000
2025-08-21	0.360	0.360	0.355	0.360	0.360	524,000
2025-08-20	0.370	0.370	0.370	0.370	0.370	4,000
2025-08-19	0.370	0.375	0.360	0.375	0.375	406,000
2025-08-18	0.375	0.390	0.370	0.380	0.380	2,100,000
2025-08-15	0.335	0.370	0.320	0.370	0.370	1,192,000
2025-08-14	0.325	0.335	0.320	0.335	0.335	136,000
2025-08-13	0.335	0.335	0.335	0.335	0.335	220,000
2025-08-12	0.340	0.340	0.340	0.340	0.340	0
2025-08-11	0.340	0.340	0.325	0.340	0.340	220,000
2025-08-08	0.335	0.335	0.335	0.335	0.335	0
2025-08-07	0.330	0.340	0.330	0.340	0.340	246,000
2025-08-06	0.345	0.345	0.335	0.345	0.345	312,000

← NewerPage 5 of 19 · 1,085 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.