KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.500	0.520	0.495	0.520	7.243	4,704,000
2023-02-21	0.485	0.510	0.485	0.500	6.964	232,000
2023-02-20	0.495	0.495	0.495	0.495	6.894	4,000
2023-02-17	0.530	0.530	0.490	0.495	6.894	10,784,000
2023-02-16	0.510	0.530	0.500	0.530	7.382	1,544,000
2023-02-15	0.540	0.550	0.520	0.540	7.521	1,892,000
2023-02-14	0.530	0.540	0.530	0.540	7.521	1,576,000
2023-02-13	0.550	0.550	0.550	0.550	7.661	426,000
2023-02-10	0.550	0.570	0.550	0.560	7.800	2,466,000
2023-02-09	0.550	0.550	0.520	0.550	7.661	3,082,000
2023-02-08	0.510	0.560	0.500	0.540	7.521	11,495,000
2023-02-07	0.460	0.530	0.460	0.530	7.382	7,768,000
2023-02-06	0.440	0.460	0.440	0.460	6.407	4,108,000
2023-02-03	0.450	0.450	0.440	0.450	6.268	750,000
2023-02-02	0.450	0.450	0.430	0.445	6.198	10,010,000
2023-02-01	0.440	0.440	0.420	0.440	6.128	632,000
2023-01-31	0.445	0.450	0.415	0.440	6.128	2,448,000
2023-01-30	0.425	0.425	0.400	0.410	5.711	6,940,000
2023-01-27	0.450	0.455	0.435	0.440	6.128	1,568,000
2023-01-26	0.440	0.440	0.425	0.440	6.128	1,008,000
2023-01-20	0.440	0.465	0.420	0.440	6.128	5,688,000
2023-01-19	0.450	0.460	0.440	0.445	6.198	552,000
2023-01-18	0.465	0.470	0.440	0.445	6.198	2,152,000
2023-01-17	0.435	0.465	0.400	0.455	6.337	8,144,000
2023-01-16	0.400	0.425	0.400	0.425	5.920	3,418,000
2023-01-13	0.435	0.440	0.405	0.430	5.989	1,856,000
2023-01-12	0.455	0.460	0.420	0.435	6.059	1,304,000
2023-01-11	0.415	0.455	0.410	0.450	6.268	4,652,000
2023-01-10	0.430	0.470	0.410	0.450	6.268	5,712,000
2023-01-09	0.405	0.455	0.405	0.435	6.059	2,936,000
2023-01-06	0.375	0.415	0.375	0.410	5.711	21,472,000
2023-01-05	0.355	0.390	0.310	0.370	5.153	19,488,000
2023-01-04	0.390	0.395	0.375	0.380	5.293	5,448,000
2023-01-03	0.415	0.440	0.315	0.395	5.502	18,344,000
2022-12-30	0.370	0.435	0.370	0.430	5.989	5,176,000
2022-12-29	0.360	0.370	0.355	0.365	5.084	6,688,000
2022-12-28	0.310	0.355	0.310	0.355	4.944	18,416,000
2022-12-23	0.310	0.315	0.305	0.310	4.318	20,672,000
2022-12-22	0.310	0.315	0.310	0.315	4.387	56,000
2022-12-21	0.315	0.315	0.315	0.315	4.387	0
2022-12-20	0.305	0.320	0.300	0.315	4.387	192,000
2022-12-19	0.315	0.320	0.310	0.315	4.387	240,000
2022-12-16	0.320	0.320	0.305	0.315	4.387	2,024,000
2022-12-15	0.310	0.320	0.310	0.315	4.387	1,488,000
2022-12-14	0.305	0.315	0.300	0.310	4.318	2,112,000
2022-12-13	0.310	0.320	0.310	0.315	4.387	2,064,000
2022-12-12	0.305	0.325	0.305	0.310	4.318	1,044,000
2022-12-09	0.310	0.315	0.305	0.305	4.248	17,240,000
2022-12-08	0.310	0.315	0.305	0.305	4.248	152,000
2022-12-07	0.315	0.320	0.310	0.320	4.457	1,204,000
2022-12-06	0.315	0.330	0.315	0.320	4.457	2,576,000
2022-12-05	0.320	0.330	0.310	0.320	4.457	1,680,000
2022-12-02	0.300	0.330	0.300	0.325	4.527	360,000
2022-12-01	0.310	0.310	0.300	0.305	4.248	5,656,000
2022-11-30	0.320	0.330	0.290	0.305	4.248	1,344,000
2022-11-29	0.320	0.340	0.315	0.325	4.527	808,000
2022-11-28	0.320	0.325	0.300	0.315	4.387	768,000
2022-11-25	0.320	0.330	0.315	0.320	4.457	992,000
2022-11-24	0.325	0.325	0.315	0.320	4.457	2,184,000
2022-11-23	0.320	0.325	0.315	0.320	4.457	984,000

← NewerPage 16 of 21 · 1,234 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.