KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.440	0.440	0.440	0.440	6.128	200,000
2023-05-22	0.450	0.450	0.440	0.440	6.128	144,000
2023-05-19	0.445	0.465	0.440	0.455	6.337	2,680,000
2023-05-18	0.470	0.475	0.450	0.455	6.337	7,668,000
2023-05-17	0.465	0.480	0.445	0.475	6.616	2,920,000
2023-05-16	0.475	0.500	0.470	0.470	6.546	1,600,000
2023-05-15	0.485	0.485	0.475	0.475	6.616	456,000
2023-05-12	0.490	0.510	0.490	0.500	6.964	2,520,000
2023-05-11	0.490	0.510	0.485	0.500	6.964	3,836,000
2023-05-10	0.500	0.510	0.480	0.490	6.825	4,724,000
2023-05-09	0.495	0.520	0.490	0.510	7.103	1,128,000
2023-05-08	0.510	0.550	0.490	0.500	6.964	8,760,000
2023-05-05	0.410	0.490	0.410	0.490	6.825	5,852,000
2023-05-04	0.440	0.440	0.415	0.415	5.780	6,128,000
2023-05-03	0.465	0.465	0.440	0.440	6.128	7,072,000
2023-05-02	0.475	0.490	0.445	0.450	6.268	3,112,000
2023-04-28	0.440	0.510	0.430	0.500	6.964	10,538,000
2023-04-27	0.420	0.445	0.420	0.440	6.128	1,456,000
2023-04-26	0.415	0.425	0.415	0.420	5.850	696,000
2023-04-25	0.430	0.430	0.430	0.430	5.989	0
2023-04-24	0.445	0.475	0.415	0.430	5.989	4,108,000
2023-04-21	0.410	0.450	0.400	0.440	6.128	2,080,000
2023-04-20	0.440	0.445	0.410	0.410	5.711	2,800,000
2023-04-19	0.480	0.490	0.450	0.450	6.268	232,000
2023-04-18	0.465	0.465	0.440	0.450	6.268	1,124,000
2023-04-17	0.485	0.485	0.480	0.485	6.755	1,096,000
2023-04-14	0.480	0.490	0.480	0.485	6.755	3,256,000
2023-04-13	0.470	0.475	0.460	0.475	6.616	296,000
2023-04-12	0.460	0.470	0.460	0.470	6.546	832,000
2023-04-11	0.460	0.475	0.455	0.475	6.616	1,344,000
2023-04-06	0.495	0.495	0.480	0.485	6.755	1,348,000
2023-04-04	0.490	0.495	0.480	0.495	6.894	4,058,000
2023-04-03	0.480	0.510	0.480	0.485	6.755	2,648,000
2023-03-31	0.460	0.485	0.445	0.485	6.755	784,000
2023-03-30	0.425	0.475	0.425	0.465	6.477	1,918,000
2023-03-29	0.430	0.440	0.415	0.425	5.920	2,864,000
2023-03-28	0.420	0.425	0.415	0.425	5.920	5,624,000
2023-03-27	0.420	0.430	0.420	0.420	5.850	1,254,000
2023-03-24	0.425	0.425	0.400	0.420	5.850	2,320,000
2023-03-23	0.445	0.460	0.420	0.420	5.850	392,000
2023-03-22	0.455	0.455	0.425	0.425	5.920	1,360,000
2023-03-21	0.465	0.470	0.440	0.440	6.128	848,000
2023-03-20	0.465	0.465	0.465	0.465	6.477	0
2023-03-17	0.430	0.465	0.420	0.465	6.477	960,000
2023-03-16	0.425	0.465	0.415	0.435	6.059	1,136,000
2023-03-15	0.460	0.490	0.430	0.445	6.198	1,544,000
2023-03-14	0.465	0.465	0.465	0.465	6.477	0
2023-03-13	0.465	0.465	0.465	0.465	6.477	192,000
2023-03-10	0.480	0.485	0.465	0.465	6.477	844,000
2023-03-09	0.460	0.475	0.460	0.475	6.616	544,000
2023-03-08	0.500	0.500	0.465	0.475	6.616	264,000
2023-03-07	0.495	0.500	0.490	0.490	6.825	536,000
2023-03-06	0.510	0.510	0.490	0.495	6.894	1,032,000
2023-03-03	0.480	0.500	0.475	0.490	6.825	7,368,000
2023-03-02	0.485	0.485	0.470	0.470	6.546	3,576,000
2023-03-01	0.540	0.540	0.500	0.500	6.964	1,124,000
2023-02-28	0.495	0.530	0.495	0.530	7.382	2,234,000
2023-02-27	0.495	0.500	0.485	0.495	6.894	264,000
2023-02-24	0.450	0.480	0.450	0.480	6.686	1,520,000
2023-02-23	0.495	0.530	0.440	0.445	6.198	4,912,000

← NewerPage 15 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.