Kantone Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.295	0.295	0.290	0.295	0.295	18,000
2024-02-09	0.275	0.275	0.275	0.275	0.275	0
2024-02-08	0.275	0.275	0.275	0.275	0.275	0
2024-02-07	0.270	0.270	0.270	0.270	0.270	72,000
2024-02-06	0.255	0.280	0.255	0.280	0.280	144,000
2024-02-05	0.250	0.265	0.250	0.265	0.265	4,920,000
2024-02-02	0.244	0.250	0.243	0.250	0.250	3,171,000
2024-02-01	0.249	0.249	0.242	0.245	0.245	102,000
2024-01-31	0.255	0.270	0.249	0.250	0.250	1,236,000
2024-01-30	0.265	0.265	0.265	0.265	0.265	0
2024-01-29	0.265	0.265	0.265	0.265	0.265	0
2024-01-26	0.300	0.320	0.265	0.265	0.265	2,232,000
2024-01-25	0.315	0.315	0.290	0.295	0.295	4,128,000
2024-01-24	0.355	0.360	0.355	0.360	0.360	18,000
2024-01-23	0.360	0.360	0.360	0.360	0.360	7,245,000
2024-01-22	0.395	0.395	0.395	0.395	0.395	0
2024-01-19	0.395	0.395	0.395	0.395	0.395	0
2024-01-18	0.395	0.395	0.395	0.395	0.395	0
2024-01-17	0.395	0.395	0.395	0.395	0.395	0
2024-01-16	0.395	0.395	0.395	0.395	0.395	0
2024-01-15	0.395	0.395	0.395	0.395	0.395	0
2024-01-12	0.395	0.395	0.395	0.395	0.395	0
2024-01-11	0.395	0.395	0.395	0.395	0.395	0
2024-01-10	0.395	0.395	0.395	0.395	0.395	0
2024-01-09	0.395	0.395	0.395	0.395	0.395	0
2024-01-08	0.395	0.395	0.395	0.395	0.395	0
2024-01-05	0.395	0.395	0.395	0.395	0.395	0
2024-01-04	0.420	0.420	0.420	0.420	0.420	0
2024-01-03	0.420	0.420	0.420	0.420	0.420	9,000
2024-01-02	0.420	0.420	0.420	0.420	0.420	0
2023-12-29	0.420	0.420	0.420	0.420	0.420	0
2023-12-28	0.420	0.420	0.420	0.420	0.420	0
2023-12-27	0.450	0.450	0.420	0.420	0.420	21,000
2023-12-22	0.440	0.440	0.440	0.440	0.440	0
2023-12-21	0.435	0.435	0.435	0.435	0.435	0
2023-12-20	0.425	0.425	0.425	0.425	0.425	3,400
2023-12-19	0.435	0.435	0.435	0.435	0.435	0
2023-12-18	0.440	0.440	0.435	0.435	0.435	12,000
2023-12-15	0.455	0.455	0.455	0.455	0.455	0
2023-12-14	0.455	0.455	0.455	0.455	0.455	0
2023-12-13	0.455	0.455	0.455	0.455	0.455	0
2023-12-12	0.455	0.455	0.455	0.455	0.455	0
2023-12-11	0.455	0.455	0.455	0.455	0.455	0
2023-12-08	0.450	0.455	0.395	0.455	0.455	56,122
2023-12-07	0.415	0.415	0.415	0.415	0.415	0
2023-12-06	0.420	0.450	0.400	0.415	0.415	4,788,000
2023-12-05	0.450	0.450	0.450	0.450	0.450	9,000
2023-12-04	0.460	0.460	0.460	0.460	0.460	0
2023-12-01	0.460	0.460	0.460	0.460	0.460	0
2023-11-30	0.450	0.450	0.450	0.450	0.450	0
2023-11-29	0.450	0.450	0.450	0.450	0.450	0
2023-11-28	0.450	0.450	0.450	0.450	0.450	0
2023-11-27	0.450	0.450	0.450	0.450	0.450	0
2023-11-24	0.450	0.450	0.450	0.450	0.450	0
2023-11-23	0.450	0.450	0.450	0.450	0.450	9,000
2023-11-22	0.460	0.460	0.460	0.460	0.460	0
2023-11-21	0.450	0.450	0.450	0.450	0.450	0
2023-11-20	0.435	0.450	0.430	0.450	0.450	45,000
2023-11-17	0.435	0.435	0.435	0.435	0.435	0
2023-11-16	0.430	0.430	0.430	0.430	0.430	1,563,000

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.