KNT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.400	0.400	0.400	0.400	0.279	56,000
2024-11-07	0.410	0.420	0.405	0.405	0.282	236,000
2024-11-06	0.450	0.450	0.420	0.430	0.299	141,200
2024-11-05	0.475	0.475	0.435	0.450	0.313	58,000
2024-11-04	0.455	0.470	0.410	0.470	0.327	54,800
2024-11-01	0.480	0.485	0.465	0.480	0.334	268,400
2024-10-31	0.490	0.540	0.445	0.530	0.369	51,200
2024-10-30	0.028	0.030	0.025	0.027	0.376	42,480,000
2024-10-29	0.029	0.029	0.026	0.028	0.390	5,300,000
2024-10-28	0.029	0.029	0.027	0.028	0.390	2,060,000
2024-10-25	0.030	0.030	0.027	0.028	0.390	19,974,000
2024-10-24	0.032	0.032	0.029	0.030	0.418	25,228,000
2024-10-23	0.032	0.054	0.032	0.032	0.446	181,168,000
2024-10-22	0.031	0.031	0.028	0.030	0.418	2,248,000
2024-10-21	0.031	0.031	0.028	0.030	0.418	3,348,000
2024-10-18	0.032	0.032	0.031	0.031	0.432	2,008,000
2024-10-17	0.033	0.033	0.031	0.032	0.446	19,566,000
2024-10-16	0.034	0.037	0.032	0.032	0.446	5,494,000
2024-10-15	0.033	0.041	0.030	0.034	0.474	9,000,000
2024-10-14	0.033	0.033	0.033	0.033	0.460	52,000
2024-10-10	0.036	0.036	0.032	0.033	0.460	256,000
2024-10-09	0.035	0.035	0.033	0.033	0.460	280,000
2024-10-08	0.038	0.038	0.034	0.038	0.529	656,000
2024-10-07	0.041	0.041	0.036	0.037	0.515	6,992,000
2024-10-04	0.031	0.041	0.031	0.037	0.515	18,248,000
2024-10-03	0.031	0.033	0.030	0.033	0.460	5,520,000
2024-10-02	0.032	0.035	0.031	0.033	0.460	5,980,000
2024-09-30	0.038	0.038	0.031	0.033	0.460	9,776,000
2024-09-27	0.033	0.038	0.032	0.036	0.501	4,792,000
2024-09-26	0.037	0.041	0.029	0.032	0.446	22,012,000
2024-09-25	0.035	0.037	0.035	0.037	0.515	824,000
2024-09-24	0.039	0.052	0.036	0.036	0.501	12,356,000
2024-09-23	0.035	0.035	0.034	0.034	0.474	1,488,000
2024-09-20	0.036	0.051	0.036	0.036	0.501	27,342,000
2024-09-19	0.031	0.032	0.031	0.032	0.446	232,000
2024-09-17	0.032	0.032	0.032	0.032	0.446	0
2024-09-16	0.032	0.032	0.032	0.032	0.446	0
2024-09-13	0.033	0.034	0.032	0.032	0.446	1,384,000
2024-09-12	0.031	0.032	0.031	0.032	0.446	64,000
2024-09-11	0.033	0.033	0.030	0.031	0.432	1,980,000
2024-09-10	0.030	0.033	0.030	0.033	0.460	600,000
2024-09-09	0.037	0.037	0.035	0.035	0.488	2,024,000
2024-09-05	0.031	0.037	0.031	0.034	0.474	536,000
2024-09-04	0.031	0.033	0.030	0.033	0.460	2,024,000
2024-09-03	0.039	0.039	0.032	0.033	0.460	2,488,000
2024-09-02	0.036	0.036	0.036	0.036	0.501	0
2024-08-30	0.034	0.037	0.034	0.036	0.501	928,000
2024-08-29	0.034	0.040	0.034	0.035	0.488	1,712,000
2024-08-28	0.034	0.034	0.032	0.034	0.474	1,272,000
2024-08-27	0.035	0.035	0.034	0.035	0.488	960,000
2024-08-26	0.038	0.039	0.034	0.035	0.488	1,984,000
2024-08-23	0.038	0.038	0.038	0.038	0.529	0
2024-08-22	0.038	0.038	0.037	0.038	0.529	864,000
2024-08-21	0.039	0.040	0.038	0.040	0.557	3,048,000
2024-08-20	0.047	0.047	0.035	0.039	0.543	31,336,000
2024-08-19	0.052	0.052	0.051	0.051	0.710	224,000
2024-08-16	0.053	0.053	0.051	0.051	0.710	1,632,000
2024-08-15	0.058	0.059	0.050	0.053	0.738	1,568,000
2024-08-14	0.043	0.062	0.041	0.058	0.808	9,696,000
2024-08-13	0.043	0.043	0.040	0.041	0.571	1,480,000

← NewerPage 9 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.