KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.350	0.370	0.350	0.360	5.014	944,000
2022-03-01	0.370	0.370	0.355	0.355	4.944	456,000
2022-02-28	0.370	0.370	0.355	0.360	5.014	542,000
2022-02-25	0.405	0.405	0.375	0.375	5.223	358,000
2022-02-24	0.400	0.445	0.380	0.385	5.362	752,000
2022-02-23	0.410	0.435	0.375	0.435	6.059	168,000
2022-02-22	0.375	0.420	0.370	0.410	5.711	364,000
2022-02-21	0.375	0.390	0.350	0.390	5.432	1,160,000
2022-02-18	0.390	0.400	0.390	0.400	5.571	16,000
2022-02-17	0.390	0.390	0.390	0.390	5.432	8,000
2022-02-16	0.420	0.420	0.390	0.390	5.432	192,000
2022-02-15	0.425	0.425	0.420	0.420	5.850	72,000
2022-02-14	0.425	0.425	0.410	0.425	5.920	68,000
2022-02-11	0.430	0.430	0.425	0.425	5.920	72,000
2022-02-10	0.410	0.430	0.410	0.430	5.989	268,000
2022-02-09	0.425	0.430	0.425	0.430	5.989	68,000
2022-02-08	0.400	0.420	0.400	0.410	5.711	56,000
2022-02-07	0.440	0.440	0.400	0.400	5.571	88,000
2022-02-04	0.375	0.475	0.375	0.385	5.362	2,216,000
2022-01-31	0.345	0.365	0.305	0.365	5.084	232,000
2022-01-28	0.355	0.370	0.340	0.345	4.805	588,000
2022-01-27	0.395	0.395	0.365	0.365	5.084	568,000
2022-01-26	0.395	0.400	0.355	0.390	5.432	1,444,000
2022-01-25	0.405	0.405	0.390	0.390	5.432	156,000
2022-01-24	0.450	0.455	0.370	0.455	6.337	1,112,000
2022-01-21	0.430	0.460	0.410	0.460	6.407	104,000
2022-01-20	0.475	0.475	0.475	0.475	6.616	12,000
2022-01-19	0.465	0.490	0.445	0.475	6.616	296,000
2022-01-18	0.475	0.490	0.475	0.490	6.825	76,000
2022-01-17	0.460	0.490	0.460	0.490	6.825	232,000
2022-01-14	0.465	0.465	0.465	0.465	6.477	4,000
2022-01-13	0.450	0.480	0.450	0.470	6.546	184,000
2022-01-12	0.500	0.500	0.470	0.470	6.546	104,000
2022-01-11	0.520	0.520	0.475	0.475	6.616	140,000
2022-01-10	0.520	0.520	0.490	0.490	6.825	176,000
2022-01-07	0.485	0.510	0.485	0.495	6.894	372,000
2022-01-06	0.470	0.550	0.470	0.500	6.964	376,000
2022-01-05	0.465	0.465	0.445	0.455	6.337	300,000
2022-01-04	0.480	0.510	0.450	0.465	6.477	1,268,000
2022-01-03	0.570	0.570	0.520	0.530	6.198	1,064,000
2021-12-31	0.530	0.560	0.530	0.560	6.549	112,000
2021-12-30	0.580	0.580	0.510	0.530	6.198	1,224,000
2021-12-29	0.580	0.600	0.540	0.560	6.549	2,004,000
2021-12-28	0.580	0.600	0.570	0.580	6.783	1,156,000
2021-12-24	0.580	0.620	0.560	0.580	6.783	1,968,200
2021-12-23	0.580	0.650	0.510	0.580	6.783	5,716,000
2021-12-22	0.580	0.680	0.560	0.570	6.666	10,364,000
2021-12-21	0.430	0.580	0.420	0.580	6.783	12,548,000
2021-12-20	0.325	0.420	0.305	0.400	4.677	12,300,000
2021-12-17	0.330	0.350	0.325	0.325	3.801	3,064,000
2021-12-16	0.325	0.340	0.325	0.325	3.801	1,276,000
2021-12-15	0.315	0.330	0.315	0.325	3.801	1,388,000
2021-12-14	0.325	0.350	0.315	0.315	3.684	1,960,000
2021-12-13	0.315	0.330	0.310	0.315	3.684	1,472,000
2021-12-10	0.320	0.330	0.315	0.315	3.684	436,000
2021-12-09	0.320	0.360	0.310	0.310	3.626	4,940,000
2021-12-08	0.320	0.325	0.310	0.310	3.626	1,092,000
2021-12-07	0.300	0.325	0.295	0.305	3.567	1,608,000
2021-12-06	0.300	0.345	0.290	0.290	3.392	10,784,000
2021-12-03	0.330	0.335	0.280	0.290	3.392	10,604,000

← NewerPage 20 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.