KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.375	0.425	0.375	0.385	0.268	3,231,600
2025-02-07	0.340	0.405	0.340	0.375	0.261	1,720,000
2025-02-06	0.330	0.340	0.330	0.330	0.230	87,200
2025-02-05	0.330	0.330	0.325	0.330	0.230	20,000
2025-02-04	0.340	0.340	0.340	0.340	0.237	64,000
2025-02-03	0.335	0.345	0.330	0.340	0.237	351,100
2025-01-28	0.335	0.335	0.335	0.335	0.233	64,000
2025-01-27	0.335	0.335	0.330	0.335	0.233	32,000
2025-01-24	0.330	0.350	0.330	0.330	0.230	736,000
2025-01-23	0.320	0.330	0.320	0.330	0.230	219,600
2025-01-22	0.315	0.335	0.315	0.320	0.223	192,000
2025-01-21	0.305	0.320	0.305	0.320	0.223	128,000
2025-01-20	0.310	0.340	0.305	0.325	0.226	146,900
2025-01-17	0.305	0.350	0.305	0.330	0.230	177,600
2025-01-16	0.310	0.325	0.310	0.325	0.226	115,200
2025-01-15	0.290	0.350	0.290	0.345	0.240	221,000
2025-01-14	0.295	0.295	0.290	0.295	0.206	182,800
2025-01-13	0.290	0.300	0.290	0.300	0.209	220,000
2025-01-10	0.305	0.305	0.270	0.300	0.209	99,600
2025-01-09	0.310	0.310	0.310	0.310	0.216	63,400
2025-01-08	0.325	0.325	0.315	0.315	0.219	104,000
2025-01-07	0.325	0.325	0.325	0.325	0.226	40,000
2025-01-06	0.335	0.335	0.335	0.335	0.233	0
2025-01-03	0.330	0.335	0.330	0.335	0.233	16,000
2025-01-02	0.310	0.350	0.310	0.350	0.244	120,000
2024-12-31	0.320	0.320	0.320	0.320	0.223	0
2024-12-30	0.320	0.320	0.320	0.320	0.223	48,000
2024-12-27	0.340	0.360	0.335	0.350	0.244	184,000
2024-12-24	0.370	0.370	0.370	0.370	0.258	0
2024-12-23	0.335	0.370	0.335	0.370	0.258	18,400
2024-12-20	0.370	0.370	0.370	0.370	0.258	56,000
2024-12-19	0.345	0.370	0.335	0.370	0.258	258,600
2024-12-18	0.370	0.370	0.370	0.370	0.258	0
2024-12-17	0.330	0.380	0.330	0.370	0.258	38,000
2024-12-16	0.380	0.380	0.380	0.380	0.265	0
2024-12-13	0.350	0.380	0.350	0.380	0.265	116,000
2024-12-12	0.340	0.385	0.340	0.360	0.251	272,000
2024-12-11	0.335	0.400	0.335	0.385	0.268	156,400
2024-12-10	0.320	0.320	0.320	0.320	0.223	0
2024-12-09	0.320	0.320	0.320	0.320	0.223	73,000
2024-12-06	0.325	0.330	0.325	0.330	0.230	25,600
2024-12-05	0.320	0.325	0.315	0.325	0.226	66,000
2024-12-04	0.325	0.325	0.320	0.320	0.223	23,800
2024-12-03	0.325	0.330	0.325	0.330	0.230	16,000
2024-12-02	0.350	0.350	0.350	0.350	0.244	0
2024-11-29	0.340	0.360	0.320	0.350	0.244	148,200
2024-11-28	0.340	0.340	0.340	0.340	0.237	0
2024-11-27	0.315	0.340	0.310	0.340	0.237	320,000
2024-11-26	0.380	0.380	0.315	0.350	0.244	40,400
2024-11-25	0.350	0.350	0.340	0.340	0.237	280,000
2024-11-22	0.370	0.370	0.350	0.350	0.244	82,000
2024-11-21	0.360	0.370	0.350	0.350	0.244	97,600
2024-11-20	0.400	0.410	0.370	0.410	0.286	48,000
2024-11-19	0.400	0.400	0.400	0.400	0.279	200
2024-11-18	0.400	0.400	0.400	0.400	0.279	0
2024-11-15	0.400	0.400	0.400	0.400	0.279	8,000
2024-11-14	0.370	0.370	0.370	0.370	0.258	0
2024-11-13	0.380	0.380	0.350	0.360	0.251	31,200
2024-11-12	0.380	0.380	0.380	0.380	0.265	47,200
2024-11-11	0.400	0.400	0.365	0.390	0.272	146,400

← NewerPage 8 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.