KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.450	0.495	0.445	0.470	6.546	10,192,000
2023-08-17	0.440	0.490	0.440	0.475	6.616	34,696,000
2023-08-16	0.435	0.445	0.430	0.440	6.128	9,774,000
2023-08-15	0.445	0.460	0.435	0.435	6.059	9,066,000
2023-08-14	0.445	0.445	0.430	0.440	6.128	9,280,000
2023-08-11	0.415	0.445	0.415	0.435	6.059	18,040,000
2023-08-10	0.430	0.430	0.425	0.425	5.920	640,000
2023-08-09	0.455	0.455	0.430	0.430	5.989	392,000
2023-08-08	0.435	0.445	0.430	0.430	5.989	2,324,000
2023-08-07	0.425	0.455	0.410	0.430	5.989	2,928,000
2023-08-04	0.460	0.460	0.430	0.440	6.128	336,000
2023-08-03	0.440	0.440	0.435	0.435	6.059	64,000
2023-08-02	0.440	0.440	0.430	0.440	6.128	668,000
2023-08-01	0.430	0.460	0.420	0.450	6.268	8,808,000
2023-07-31	0.455	0.470	0.430	0.440	6.128	2,592,000
2023-07-28	0.455	0.470	0.455	0.460	6.407	13,300,000
2023-07-27	0.455	0.465	0.450	0.460	6.407	2,428,000
2023-07-26	0.455	0.460	0.455	0.455	6.337	624,000
2023-07-25	0.470	0.470	0.460	0.460	6.407	488,000
2023-07-24	0.455	0.460	0.450	0.450	6.268	2,992,000
2023-07-21	0.455	0.485	0.455	0.460	6.407	2,352,000
2023-07-20	0.475	0.475	0.465	0.475	6.616	720,000
2023-07-19	0.470	0.480	0.460	0.480	6.686	2,812,000
2023-07-18	0.460	0.490	0.445	0.470	6.546	9,408,000
2023-07-14	0.465	0.465	0.455	0.455	6.337	656,000
2023-07-13	0.460	0.475	0.450	0.455	6.337	2,328,000
2023-07-12	0.465	0.465	0.450	0.450	6.268	3,736,000
2023-07-11	0.470	0.470	0.460	0.470	6.546	2,800,000
2023-07-10	0.475	0.480	0.465	0.470	6.546	852,000
2023-07-07	0.470	0.480	0.460	0.470	6.546	10,808,000
2023-07-06	0.485	0.485	0.465	0.485	6.755	1,392,000
2023-07-05	0.500	0.500	0.485	0.490	6.825	2,000,000
2023-07-04	0.465	0.510	0.465	0.500	6.964	11,932,000
2023-07-03	0.455	0.460	0.450	0.460	6.407	1,968,000
2023-06-30	0.460	0.470	0.450	0.455	6.337	2,224,000
2023-06-29	0.450	0.460	0.440	0.460	6.407	4,476,000
2023-06-28	0.460	0.470	0.440	0.455	6.337	3,056,000
2023-06-27	0.430	0.460	0.430	0.455	6.337	4,950,000
2023-06-26	0.405	0.425	0.400	0.420	5.850	2,432,000
2023-06-23	0.430	0.430	0.390	0.405	5.641	5,304,000
2023-06-21	0.425	0.465	0.410	0.445	6.198	5,872,000
2023-06-20	0.465	0.465	0.425	0.425	5.920	1,736,000
2023-06-19	0.455	0.460	0.445	0.455	6.337	2,656,000
2023-06-16	0.455	0.475	0.440	0.460	6.407	3,032,000
2023-06-15	0.445	0.465	0.445	0.455	6.337	1,704,000
2023-06-14	0.470	0.485	0.445	0.455	6.337	7,296,000
2023-06-13	0.445	0.490	0.430	0.485	6.755	18,120,000
2023-06-12	0.450	0.450	0.430	0.445	6.198	14,056,000
2023-06-09	0.435	0.450	0.430	0.440	6.128	12,184,000
2023-06-08	0.510	0.510	0.375	0.430	5.989	17,496,000
2023-06-07	0.510	0.510	0.495	0.510	7.103	1,088,000
2023-06-06	0.480	0.510	0.480	0.500	6.964	3,120,000
2023-06-05	0.550	0.550	0.500	0.500	6.964	4,438,000
2023-06-02	0.500	0.560	0.500	0.530	7.382	5,868,000
2023-06-01	0.500	0.530	0.500	0.530	7.382	12,496,000
2023-05-31	0.450	0.510	0.450	0.495	6.894	7,288,000
2023-05-30	0.445	0.470	0.440	0.460	6.407	1,296,000
2023-05-29	0.430	0.450	0.405	0.450	6.268	2,020,000
2023-05-25	0.430	0.430	0.430	0.430	5.989	2,656,000
2023-05-24	0.440	0.440	0.430	0.430	5.989	464,000

← NewerPage 14 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.