KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.385	0.390	0.385	0.390	5.432	3,752,000
2022-05-31	0.385	0.390	0.385	0.390	5.432	3,296,000
2022-05-30	0.390	0.395	0.390	0.390	5.432	2,512,000
2022-05-27	0.375	0.395	0.305	0.390	5.432	7,256,000
2022-05-26	0.370	0.390	0.360	0.390	5.432	4,888,000
2022-05-25	0.380	0.400	0.380	0.395	5.502	20,000
2022-05-24	0.390	0.400	0.360	0.385	5.362	10,448,000
2022-05-23	0.390	0.390	0.390	0.390	5.432	10,000
2022-05-20	0.390	0.390	0.390	0.390	5.432	88,000
2022-05-19	0.370	0.405	0.370	0.390	5.432	304,000
2022-05-18	0.400	0.410	0.400	0.410	5.711	720,000
2022-05-17	0.395	0.395	0.395	0.395	5.502	0
2022-05-16	0.380	0.400	0.380	0.395	5.502	1,784,000
2022-05-13	0.355	0.370	0.355	0.360	5.014	236,000
2022-05-12	0.400	0.400	0.320	0.390	5.432	2,148,000
2022-05-11	0.420	0.420	0.410	0.410	5.711	1,696,000
2022-05-10	0.390	0.420	0.385	0.420	5.850	464,000
2022-05-06	0.425	0.425	0.425	0.425	5.920	0
2022-05-05	0.430	0.435	0.425	0.425	5.920	320,000
2022-05-04	0.425	0.425	0.425	0.425	5.920	0
2022-05-03	0.445	0.445	0.425	0.425	5.920	160,000
2022-04-29	0.430	0.445	0.410	0.445	6.198	2,112,000
2022-04-28	0.405	0.430	0.380	0.430	5.989	128,000
2022-04-27	0.430	0.430	0.430	0.430	5.989	448,000
2022-04-26	0.430	0.430	0.430	0.430	5.989	1,120,000
2022-04-25	0.400	0.445	0.400	0.430	5.989	1,676,000
2022-04-22	0.360	0.445	0.360	0.425	5.920	12,696,000
2022-04-21	0.375	0.400	0.350	0.400	5.571	264,000
2022-04-20	0.400	0.415	0.400	0.410	5.711	32,000
2022-04-19	0.395	0.415	0.395	0.415	5.780	1,368,000
2022-04-14	0.410	0.435	0.410	0.430	5.989	640,000
2022-04-13	0.410	0.410	0.410	0.410	5.711	16,000
2022-04-12	0.390	0.410	0.390	0.410	5.711	716,000
2022-04-11	0.420	0.430	0.385	0.405	5.641	770,000
2022-04-08	0.410	0.425	0.410	0.425	5.920	856,000
2022-04-07	0.415	0.425	0.415	0.425	5.920	536,000
2022-04-06	0.430	0.435	0.405	0.415	5.780	56,000
2022-04-04	0.415	0.430	0.380	0.430	5.989	1,128,000
2022-04-01	0.410	0.440	0.405	0.415	5.780	1,296,000
2022-03-31	0.405	0.410	0.405	0.405	5.641	312,000
2022-03-30	0.390	0.405	0.385	0.405	5.641	84,000
2022-03-29	0.390	0.395	0.390	0.390	5.432	112,000
2022-03-28	0.380	0.380	0.360	0.370	5.153	44,000
2022-03-25	0.410	0.410	0.380	0.380	5.293	128,000
2022-03-24	0.405	0.410	0.380	0.385	5.362	466,000
2022-03-23	0.390	0.410	0.390	0.405	5.641	200,000
2022-03-22	0.380	0.390	0.380	0.390	5.432	360,000
2022-03-21	0.380	0.380	0.380	0.380	5.293	124,000
2022-03-18	0.350	0.385	0.350	0.380	5.293	56,000
2022-03-17	0.380	0.390	0.300	0.385	5.362	408,000
2022-03-16	0.385	0.385	0.355	0.380	5.293	24,000
2022-03-15	0.360	0.385	0.340	0.360	5.014	8,300,000
2022-03-14	0.385	0.385	0.370	0.375	5.223	288,000
2022-03-11	0.380	0.390	0.375	0.390	5.432	682,000
2022-03-10	0.355	0.395	0.355	0.385	5.362	1,232,000
2022-03-09	0.360	0.360	0.325	0.330	4.596	158,000
2022-03-08	0.360	0.360	0.340	0.340	4.736	272,000
2022-03-07	0.355	0.360	0.350	0.360	5.014	328,000
2022-03-04	0.360	0.360	0.360	0.360	5.014	64,000
2022-03-03	0.360	0.360	0.360	0.360	5.014	72,000

← NewerPage 19 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.