KNT Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.325	0.340	0.310	0.330	3.860	1,720,000
2021-12-01	0.385	0.385	0.310	0.330	3.860	11,332,000
2021-11-30	0.400	0.430	0.350	0.365	4.269	6,912,000
2021-11-29	0.425	0.455	0.385	0.390	4.562	7,656,000
2021-11-26	0.580	0.590	0.420	0.430	5.028	18,080,000
2021-11-25	0.610	0.610	0.510	0.550	6.432	4,360,000
2021-11-24	0.630	0.660	0.600	0.610	7.134	960,000
2021-11-23	0.630	0.720	0.610	0.620	7.251	4,636,000
2021-11-22	0.710	0.760	0.610	0.640	7.485	3,760,000
2021-11-19	0.580	0.700	0.570	0.700	8.186	3,944,000
2021-11-18	0.550	0.660	0.500	0.560	6.549	8,904,000
2021-11-17	0.580	0.590	0.550	0.560	6.549	5,492,000
2021-11-16	0.570	0.610	0.550	0.550	6.432	6,252,000
2021-11-15	0.650	0.700	0.510	0.520	6.081	5,404,000
2021-11-12	0.580	0.700	0.495	0.650	7.602	3,908,000
2021-11-11	0.690	0.700	0.570	0.570	6.666	2,804,000
2021-11-10	0.690	0.700	0.680	0.690	8.069	408,000
2021-11-09	0.640	0.690	0.630	0.690	8.069	556,000
2021-11-08	0.660	0.710	0.640	0.650	7.602	760,000
2021-11-05	0.730	0.760	0.650	0.650	7.602	1,064,000
2021-11-04	0.640	0.810	0.640	0.730	8.537	2,224,000
2021-11-03	0.760	0.760	0.540	0.660	7.719	2,552,000
2021-11-02	0.830	0.830	0.660	0.760	8.888	3,264,000
2021-11-01	0.720	0.840	0.720	0.820	9.589	4,888,000
2021-10-29	0.630	0.720	0.600	0.700	8.186	4,916,000
2021-10-28	0.500	0.600	0.500	0.590	6.900	2,472,000
2021-10-27	0.480	0.500	0.470	0.500	5.847	1,020,000
2021-10-26	0.425	0.480	0.425	0.450	5.262	1,048,000
2021-10-25	0.420	0.435	0.415	0.425	4.970	556,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.