KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.375	0.400	0.370	0.400	5.571	1,976,000
2023-11-15	0.370	0.400	0.370	0.400	5.571	180,000
2023-11-14	0.395	0.410	0.385	0.410	5.711	30,868,000
2023-11-13	0.330	0.400	0.330	0.395	5.502	2,048,000
2023-11-10	0.345	0.350	0.325	0.325	4.527	204,000
2023-11-09	0.350	0.355	0.340	0.340	4.736	16,000
2023-11-08	0.320	0.340	0.320	0.340	4.736	80,000
2023-11-07	0.340	0.350	0.335	0.345	4.805	128,000
2023-11-06	0.330	0.350	0.330	0.350	4.875	56,000
2023-11-03	0.350	0.350	0.350	0.350	4.875	128,000
2023-11-02	0.335	0.360	0.335	0.345	4.805	2,248,000
2023-11-01	0.365	0.365	0.325	0.325	4.527	768,000
2023-10-31	0.370	0.385	0.350	0.385	5.362	3,176,000
2023-10-30	0.345	0.360	0.345	0.360	5.014	272,000
2023-10-27	0.360	0.360	0.360	0.360	5.014	0
2023-10-26	0.350	0.370	0.350	0.360	5.014	152,000
2023-10-25	0.355	0.370	0.355	0.355	4.944	264,000
2023-10-24	0.360	0.360	0.355	0.355	4.944	48,000
2023-10-20	0.355	0.375	0.355	0.370	5.153	264,000
2023-10-19	0.370	0.370	0.360	0.360	5.014	424,000
2023-10-18	0.390	0.390	0.370	0.370	5.153	624,000
2023-10-17	0.400	0.400	0.370	0.385	5.362	456,000
2023-10-16	0.395	0.395	0.385	0.385	5.362	216,000
2023-10-13	0.395	0.395	0.395	0.395	5.502	64,000
2023-10-12	0.375	0.395	0.370	0.395	5.502	1,360,000
2023-10-11	0.380	0.410	0.375	0.390	5.432	152,000
2023-10-10	0.390	0.390	0.390	0.390	5.432	1,560,000
2023-10-09	0.390	0.390	0.390	0.390	5.432	16,000
2023-10-06	0.385	0.390	0.385	0.390	5.432	272,000
2023-10-05	0.380	0.385	0.380	0.385	5.362	296,000
2023-10-04	0.380	0.380	0.380	0.380	5.293	0
2023-10-03	0.400	0.405	0.380	0.380	5.293	2,848,000
2023-09-29	0.385	0.430	0.370	0.430	5.989	4,400,000
2023-09-28	0.375	0.390	0.370	0.390	5.432	296,000
2023-09-27	0.370	0.400	0.350	0.400	5.571	1,824,000
2023-09-26	0.375	0.380	0.365	0.370	5.153	1,392,000
2023-09-25	0.395	0.400	0.365	0.395	5.502	1,048,000
2023-09-22	0.365	0.440	0.360	0.405	5.641	3,724,000
2023-09-21	0.395	0.400	0.345	0.345	4.805	1,920,000
2023-09-20	0.395	0.420	0.390	0.410	5.711	4,656,000
2023-09-19	0.400	0.415	0.390	0.415	5.780	4,440,000
2023-09-18	0.410	0.410	0.400	0.410	5.711	392,000
2023-09-15	0.425	0.430	0.405	0.420	5.850	492,000
2023-09-14	0.415	0.430	0.390	0.430	5.989	2,968,000
2023-09-13	0.415	0.415	0.390	0.415	5.780	880,000
2023-09-12	0.425	0.430	0.400	0.430	5.989	874,000
2023-09-11	0.420	0.430	0.415	0.425	5.920	256,000
2023-09-07	0.425	0.435	0.410	0.430	5.989	3,320,000
2023-09-06	0.420	0.450	0.420	0.430	5.989	96,000
2023-09-05	0.430	0.430	0.430	0.430	5.989	104,000
2023-09-04	0.435	0.435	0.420	0.435	6.059	814,000
2023-08-31	0.455	0.470	0.430	0.450	6.268	2,256,000
2023-08-30	0.410	0.470	0.410	0.455	6.337	1,820,000
2023-08-29	0.430	0.445	0.420	0.420	5.850	1,652,000
2023-08-28	0.435	0.495	0.430	0.440	6.128	1,440,000
2023-08-25	0.445	0.455	0.445	0.450	6.268	376,000
2023-08-24	0.445	0.470	0.445	0.465	6.477	600,000
2023-08-23	0.480	0.480	0.450	0.470	6.546	1,008,000
2023-08-22	0.450	0.490	0.430	0.480	6.686	2,736,000
2023-08-21	0.455	0.455	0.450	0.455	6.337	848,000

← NewerPage 13 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.