KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.460	0.530	0.460	0.465	6.477	5,284,000
2022-08-25	0.445	0.445	0.445	0.445	6.198	24,000
2022-08-24	0.435	0.435	0.435	0.435	6.059	0
2022-08-23	0.415	0.440	0.405	0.435	6.059	1,280,000
2022-08-22	0.440	0.470	0.415	0.415	5.780	1,264,000
2022-08-19	0.455	0.480	0.455	0.455	6.337	120,000
2022-08-18	0.465	0.465	0.465	0.465	6.477	0
2022-08-17	0.465	0.465	0.455	0.465	6.477	10,832,000
2022-08-16	0.445	0.490	0.440	0.475	6.616	896,000
2022-08-15	0.475	0.475	0.450	0.450	6.268	424,000
2022-08-12	0.475	0.495	0.475	0.490	6.825	128,000
2022-08-11	0.460	0.500	0.460	0.485	6.755	1,536,000
2022-08-10	0.485	0.520	0.455	0.470	6.546	232,000
2022-08-09	0.450	0.485	0.435	0.460	6.407	4,976,000
2022-08-08	0.485	0.485	0.465	0.465	6.477	4,644,000
2022-08-05	0.440	0.570	0.435	0.480	6.686	4,032,000
2022-08-04	0.430	0.470	0.430	0.440	6.128	4,544,000
2022-08-03	0.435	0.435	0.430	0.430	5.989	11,144,000
2022-08-02	0.445	0.450	0.400	0.435	6.059	2,440,000
2022-08-01	0.470	0.470	0.455	0.455	6.337	2,232,000
2022-07-29	0.475	0.490	0.470	0.470	6.546	22,080,000
2022-07-28	0.470	0.475	0.470	0.475	6.616	200,000
2022-07-27	0.475	0.475	0.475	0.475	6.616	96,000
2022-07-26	0.480	0.480	0.480	0.480	6.686	2,008,000
2022-07-25	0.480	0.480	0.480	0.480	6.686	0
2022-07-22	0.485	0.485	0.475	0.475	6.616	6,312,000
2022-07-21	0.490	0.500	0.470	0.490	6.825	76,000
2022-07-20	0.500	0.500	0.500	0.500	6.964	196,000
2022-07-19	0.510	0.550	0.510	0.520	7.243	3,160,000
2022-07-18	0.485	0.520	0.485	0.510	7.103	32,000
2022-07-15	0.495	0.495	0.495	0.495	6.894	0
2022-07-14	0.495	0.495	0.495	0.495	6.894	0
2022-07-13	0.495	0.520	0.490	0.495	6.894	3,320,000
2022-07-12	0.530	0.530	0.485	0.490	6.825	80,000
2022-07-11	0.520	0.520	0.485	0.485	6.755	256,000
2022-07-08	0.480	0.520	0.480	0.520	7.243	864,000
2022-07-07	0.475	0.510	0.475	0.495	6.894	860,000
2022-07-06	0.520	0.530	0.520	0.520	7.243	976,000
2022-07-05	0.520	0.550	0.520	0.540	7.521	32,000
2022-07-04	0.540	0.540	0.500	0.520	7.243	162,000
2022-06-30	0.550	0.550	0.520	0.520	7.243	7,286,000
2022-06-29	0.590	0.590	0.530	0.560	7.800	12,832,000
2022-06-28	0.570	0.590	0.550	0.590	8.218	960,000
2022-06-27	0.610	0.610	0.540	0.570	7.939	11,468,000
2022-06-24	0.600	0.650	0.580	0.600	8.357	1,920,000
2022-06-23	0.560	0.630	0.560	0.600	8.357	6,086,000
2022-06-22	0.510	0.560	0.510	0.550	7.661	22,638,000
2022-06-21	0.540	0.570	0.500	0.510	7.103	22,436,000
2022-06-20	0.500	0.530	0.500	0.520	7.243	5,360,000
2022-06-17	0.455	0.570	0.455	0.490	6.825	11,146,000
2022-06-16	0.435	0.470	0.415	0.455	6.337	17,752,000
2022-06-15	0.390	0.440	0.390	0.435	6.059	5,864,000
2022-06-14	0.390	0.400	0.390	0.395	5.502	5,568,000
2022-06-13	0.405	0.410	0.405	0.410	5.711	2,512,000
2022-06-10	0.400	0.410	0.400	0.405	5.641	6,080,000
2022-06-09	0.400	0.410	0.400	0.410	5.711	2,560,000
2022-06-08	0.400	0.405	0.390	0.400	5.571	6,576,000
2022-06-07	0.385	0.410	0.385	0.385	5.362	5,364,000
2022-06-06	0.395	0.415	0.385	0.395	5.502	2,848,000
2022-06-02	0.370	0.400	0.370	0.385	5.362	2,556,000

← NewerPage 18 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.