KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.295	0.310	0.290	0.310	4.318	10,320,000
2024-02-14	0.285	0.300	0.280	0.300	4.178	200,000
2024-02-09	0.305	0.325	0.305	0.325	4.527	32,000
2024-02-08	0.315	0.315	0.300	0.315	4.387	64,000
2024-02-07	0.275	0.315	0.275	0.310	4.318	7,624,000
2024-02-06	0.270	0.320	0.245	0.315	4.387	4,112,000
2024-02-05	0.285	0.290	0.260	0.275	3.830	2,486,000
2024-02-02	0.285	0.285	0.285	0.285	3.970	904,000
2024-02-01	0.290	0.290	0.285	0.285	3.970	16,000
2024-01-31	0.285	0.295	0.265	0.280	3.900	4,904,000
2024-01-30	0.295	0.305	0.280	0.300	4.178	576,000
2024-01-29	0.310	0.340	0.310	0.335	4.666	704,000
2024-01-26	0.310	0.325	0.280	0.305	4.248	5,272,000
2024-01-25	0.340	0.340	0.300	0.325	4.527	176,000
2024-01-24	0.305	0.315	0.260	0.305	4.248	728,000
2024-01-23	0.320	0.320	0.320	0.320	4.457	0
2024-01-22	0.310	0.320	0.310	0.320	4.457	1,720,000
2024-01-19	0.325	0.330	0.320	0.320	4.457	1,040,000
2024-01-18	0.340	0.340	0.330	0.330	4.596	504,000
2024-01-17	0.335	0.335	0.335	0.335	4.666	192,000
2024-01-16	0.345	0.345	0.340	0.340	4.736	3,216,000
2024-01-15	0.345	0.345	0.335	0.335	4.666	100,000
2024-01-12	0.340	0.340	0.340	0.340	4.736	64,000
2024-01-11	0.335	0.340	0.315	0.340	4.736	8,056,000
2024-01-10	0.330	0.350	0.315	0.330	4.596	360,000
2024-01-09	0.350	0.350	0.330	0.330	4.596	552,000
2024-01-08	0.365	0.365	0.345	0.360	5.014	2,264,000
2024-01-05	0.355	0.380	0.345	0.360	5.014	1,320,000
2024-01-04	0.340	0.360	0.330	0.360	5.014	1,224,000
2024-01-03	0.365	0.370	0.365	0.365	5.084	664,000
2024-01-02	0.370	0.370	0.370	0.370	5.153	592,000
2023-12-29	0.375	0.375	0.375	0.375	5.223	48,000
2023-12-28	0.380	0.380	0.375	0.380	5.293	80,000
2023-12-27	0.370	0.370	0.370	0.370	5.153	80,000
2023-12-22	0.375	0.375	0.375	0.375	5.223	8,000
2023-12-21	0.365	0.380	0.365	0.380	5.293	40,000
2023-12-20	0.375	0.390	0.370	0.390	5.432	280,000
2023-12-19	0.375	0.385	0.375	0.385	5.362	512,000
2023-12-18	0.370	0.390	0.370	0.390	5.432	7,996,000
2023-12-15	0.385	0.385	0.370	0.370	5.153	16,000
2023-12-14	0.360	0.370	0.345	0.370	5.153	996,000
2023-12-13	0.385	0.385	0.385	0.385	5.362	0
2023-12-12	0.385	0.385	0.385	0.385	5.362	0
2023-12-11	0.395	0.395	0.395	0.395	5.502	152,000
2023-12-08	0.370	0.370	0.370	0.370	5.153	24,000
2023-12-07	0.380	0.380	0.380	0.380	5.293	0
2023-12-06	0.370	0.380	0.370	0.380	5.293	208,000
2023-12-05	0.395	0.395	0.395	0.395	5.502	72,000
2023-12-04	0.385	0.395	0.375	0.380	5.293	240,000
2023-12-01	0.400	0.405	0.395	0.400	5.571	352,000
2023-11-30	0.390	0.430	0.385	0.420	5.850	13,752,000
2023-11-29	0.370	0.385	0.370	0.385	5.362	600,000
2023-11-28	0.370	0.380	0.360	0.380	5.293	320,000
2023-11-27	0.380	0.380	0.380	0.380	5.293	176,000
2023-11-24	0.380	0.380	0.380	0.380	5.293	7,000,000
2023-11-23	0.380	0.380	0.380	0.380	5.293	64,000
2023-11-22	0.375	0.380	0.375	0.375	5.223	40,000
2023-11-21	0.370	0.375	0.365	0.365	5.084	10,652,000
2023-11-20	0.360	0.370	0.355	0.365	5.084	400,000
2023-11-17	0.400	0.400	0.350	0.380	5.293	4,200,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-10	0.0380 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.