KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.275	0.300	0.275	0.295	0.259	4,200,000
2025-05-09	0.305	0.315	0.270	0.270	0.237	12,808,000
2025-05-08	0.305	0.310	0.300	0.305	0.268	4,112,000
2025-05-07	0.290	0.320	0.290	0.300	0.263	2,914,400
2025-05-06	0.285	0.290	0.280	0.290	0.254	1,323,000
2025-05-02	0.315	0.315	0.270	0.270	0.237	5,246,000
2025-04-30	0.310	0.310	0.290	0.300	0.263	2,264,000
2025-04-29	0.320	0.320	0.290	0.290	0.254	4,236,800
2025-04-28	0.295	0.305	0.280	0.295	0.259	3,765,000
2025-04-25	0.275	0.325	0.275	0.315	0.276	6,896,000
2025-04-24	0.280	0.285	0.265	0.280	0.246	928,000
2025-04-23	0.335	0.335	0.220	0.300	0.263	13,680,200
2025-04-22	0.365	0.405	0.330	0.340	0.298	13,888,000
2025-04-17	0.325	0.370	0.320	0.365	0.320	3,620,000
2025-04-16	0.355	0.355	0.320	0.335	0.294	3,528,000
2025-04-15	0.340	0.350	0.335	0.350	0.307	1,648,200
2025-04-14	0.435	0.435	0.350	0.360	0.316	6,582,400
2025-04-11	0.420	0.500	0.380	0.450	0.395	1,284,000
2025-04-10	0.455	0.455	0.410	0.455	0.399	520,000
2025-04-09	0.480	0.480	0.455	0.455	0.399	28,000
2025-04-08	0.490	0.495	0.450	0.485	0.426	162,000
2025-04-07	0.495	0.495	0.480	0.490	0.430	600,000
2025-04-03	0.500	0.500	0.470	0.500	0.439	688,800
2025-04-02	0.500	0.570	0.495	0.500	0.439	596,000
2025-04-01	0.495	0.500	0.495	0.500	0.439	32,000
2025-03-31	0.510	0.530	0.470	0.520	0.456	528,000
2025-03-28	0.530	0.560	0.520	0.540	0.474	515,600
2025-03-27	0.540	0.580	0.510	0.540	0.474	644,800
2025-03-26	0.570	0.610	0.510	0.540	0.474	1,700,900
2025-03-25	0.670	0.680	0.540	0.570	0.500	2,135,500
2025-03-24	0.420	0.610	0.420	0.610	0.535	4,571,202
2025-03-21	0.375	0.445	0.360	0.415	0.364	1,721,600
2025-03-20	0.350	0.350	0.350	0.350	0.307	361
2025-03-19	0.355	0.375	0.355	0.355	0.312	304,000
2025-03-18	0.360	0.365	0.345	0.355	0.312	104,561
2025-03-17	0.330	0.345	0.330	0.345	0.303	48,000
2025-03-14	0.330	0.360	0.330	0.335	0.294	257,100
2025-03-13	0.320	0.330	0.315	0.315	0.276	232,000
2025-03-12	0.320	0.330	0.310	0.315	0.276	287,900
2025-03-11	0.315	0.320	0.315	0.320	0.281	56,000
2025-03-10	0.335	0.370	0.315	0.335	0.294	677,600
2025-03-07	0.335	0.390	0.330	0.335	0.294	6,657,600
2025-03-06	0.360	0.375	0.340	0.340	0.298	3,812,100
2025-03-05	0.380	0.380	0.340	0.355	0.312	2,961,000
2025-03-04	0.365	0.365	0.365	0.365	0.320	600
2025-03-03	0.365	0.365	0.365	0.365	0.320	0
2025-02-28	0.355	0.385	0.330	0.365	0.320	489,000
2025-02-27	0.375	0.375	0.355	0.355	0.312	126,000
2025-02-26	0.350	0.350	0.350	0.350	0.307	32,400
2025-02-25	0.345	0.365	0.345	0.365	0.320	108,000
2025-02-24	0.345	0.375	0.345	0.345	0.303	282,000
2025-02-21	0.315	0.315	0.315	0.315	0.276	9,000
2025-02-20	0.315	0.315	0.315	0.315	0.276	101,000
2025-02-19	0.320	0.330	0.320	0.330	0.290	163,600
2025-02-18	0.330	0.330	0.330	0.330	0.290	128,800
2025-02-17	0.400	0.400	0.365	0.400	0.279	592,800
2025-02-14	0.415	0.415	0.415	0.415	0.289	73,600
2025-02-13	0.395	0.410	0.395	0.410	0.286	84,400
2025-02-12	0.390	0.410	0.380	0.410	0.286	64,000
2025-02-11	0.390	0.425	0.390	0.390	0.272	2,640,000

← NewerPage 7 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.