KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.320	0.330	0.310	0.330	4.596	2,024,000
2022-11-21	0.330	0.330	0.330	0.330	4.596	34,000
2022-11-18	0.335	0.350	0.320	0.330	4.596	844,000
2022-11-17	0.370	0.370	0.325	0.355	4.944	440,000
2022-11-16	0.340	0.350	0.330	0.330	4.596	1,576,000
2022-11-15	0.355	0.355	0.320	0.330	4.596	8,094,000
2022-11-14	0.355	0.375	0.330	0.365	5.084	1,148,000
2022-11-11	0.385	0.400	0.350	0.370	5.153	4,944,000
2022-11-10	0.390	0.390	0.390	0.390	5.432	40,000
2022-11-09	0.395	0.395	0.390	0.390	5.432	200,000
2022-11-08	0.395	0.405	0.395	0.405	5.641	816,000
2022-11-07	0.405	0.410	0.385	0.405	5.641	48,000
2022-11-04	0.410	0.410	0.400	0.405	5.641	624,000
2022-11-03	0.390	0.420	0.390	0.420	5.850	408,000
2022-11-02	0.410	0.410	0.410	0.410	5.711	0
2022-11-01	0.405	0.420	0.370	0.410	5.711	344,000
2022-10-31	0.450	0.450	0.380	0.410	5.711	2,408,000
2022-10-28	0.440	0.470	0.435	0.470	6.546	176,000
2022-10-27	0.450	0.465	0.450	0.465	6.477	768,000
2022-10-26	0.460	0.460	0.425	0.450	6.268	816,000
2022-10-25	0.420	0.455	0.420	0.455	6.337	1,376,000
2022-10-24	0.455	0.455	0.405	0.450	6.268	476,000
2022-10-21	0.490	0.495	0.465	0.470	6.546	513,000
2022-10-20	0.490	0.490	0.475	0.485	6.755	216,000
2022-10-19	0.495	0.495	0.495	0.495	6.894	3,080,000
2022-10-18	0.480	0.495	0.465	0.490	6.825	296,000
2022-10-17	0.470	0.480	0.450	0.480	6.686	240,000
2022-10-14	0.495	0.495	0.475	0.485	6.755	272,000
2022-10-13	0.480	0.485	0.475	0.485	6.755	664,000
2022-10-12	0.485	0.500	0.485	0.500	6.964	264,000
2022-10-11	0.490	0.495	0.475	0.490	6.825	448,000
2022-10-10	0.500	0.500	0.500	0.500	6.964	64,000
2022-10-07	0.480	0.500	0.470	0.500	6.964	1,008,000
2022-10-06	0.490	0.500	0.470	0.500	6.964	808,000
2022-10-05	0.520	0.520	0.485	0.510	7.103	610,000
2022-10-03	0.435	0.500	0.435	0.500	6.964	9,048,000
2022-09-30	0.430	0.475	0.430	0.455	6.337	280,000
2022-09-29	0.410	0.460	0.390	0.460	6.407	2,352,000
2022-09-28	0.430	0.460	0.385	0.455	6.337	1,392,000
2022-09-27	0.440	0.440	0.430	0.435	6.059	448,000
2022-09-26	0.480	0.480	0.450	0.450	6.268	334,000
2022-09-23	0.480	0.480	0.450	0.475	6.616	1,112,000
2022-09-22	0.475	0.475	0.475	0.475	6.616	360,000
2022-09-21	0.475	0.500	0.475	0.495	6.894	88,000
2022-09-20	0.465	0.500	0.440	0.500	6.964	11,544,000
2022-09-19	0.470	0.470	0.470	0.470	6.546	0
2022-09-16	0.470	0.495	0.465	0.470	6.546	48,000
2022-09-15	0.495	0.495	0.495	0.495	6.894	0
2022-09-14	0.485	0.495	0.485	0.495	6.894	24,000
2022-09-13	0.465	0.495	0.465	0.490	6.825	96,000
2022-09-09	0.500	0.510	0.500	0.510	7.103	1,352,000
2022-09-08	0.495	0.500	0.490	0.490	6.825	368,000
2022-09-07	0.495	0.510	0.495	0.495	6.894	296,000
2022-09-06	0.495	0.510	0.495	0.500	6.964	172,000
2022-09-05	0.475	0.510	0.475	0.495	6.894	1,526,000
2022-09-02	0.480	0.485	0.470	0.475	6.616	3,224,000
2022-09-01	0.465	0.465	0.455	0.460	6.407	1,456,000
2022-08-31	0.455	0.490	0.450	0.475	6.616	616,000
2022-08-30	0.495	0.500	0.440	0.475	6.616	2,992,000
2022-08-29	0.455	0.495	0.450	0.485	6.755	864,000

← NewerPage 17 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.