Kantone Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.360	0.360	0.360	0.360	0.360	0
2023-08-16	0.360	0.360	0.360	0.360	0.360	0
2023-08-15	0.360	0.360	0.360	0.360	0.360	0
2023-08-14	0.360	0.360	0.360	0.360	0.360	0
2023-08-11	0.360	0.360	0.360	0.360	0.360	0
2023-08-10	0.360	0.360	0.360	0.360	0.360	0
2023-08-09	0.360	0.360	0.360	0.360	0.360	0
2023-08-08	0.360	0.360	0.360	0.360	0.360	0
2023-08-07	0.360	0.360	0.360	0.360	0.360	12,037
2023-08-04	0.360	0.360	0.360	0.360	0.360	18,000
2023-08-03	0.355	0.375	0.300	0.360	0.360	1,674,000
2023-08-02	0.365	0.365	0.365	0.365	0.365	24,000
2023-08-01	0.400	0.400	0.400	0.400	0.400	0
2023-07-31	0.375	0.400	0.375	0.400	0.400	120,000
2023-07-28	0.395	0.395	0.370	0.370	0.370	15,000
2023-07-27	0.420	0.420	0.420	0.420	0.420	0
2023-07-26	0.430	0.430	0.430	0.430	0.430	15,000
2023-07-25	0.390	0.400	0.375	0.375	0.375	111,000
2023-07-24	0.395	0.395	0.395	0.395	0.395	0
2023-07-21	0.405	0.405	0.405	0.405	0.405	0
2023-07-20	0.430	0.430	0.380	0.410	0.410	39,000
2023-07-19	0.375	0.375	0.375	0.375	0.375	0
2023-07-18	0.365	0.365	0.365	0.365	0.365	0
2023-07-14	0.370	0.370	0.370	0.370	0.370	0
2023-07-13	0.375	0.375	0.370	0.370	0.370	84,000
2023-07-12	0.370	0.370	0.370	0.370	0.370	0
2023-07-11	0.370	0.370	0.370	0.370	0.370	9,000
2023-07-10	0.360	0.365	0.360	0.365	0.365	99,000
2023-07-07	0.345	0.350	0.340	0.350	0.350	48,000
2023-07-06	0.380	0.380	0.380	0.380	0.380	0
2023-07-05	0.380	0.380	0.380	0.380	0.380	0
2023-07-04	0.380	0.380	0.380	0.380	0.380	0
2023-07-03	0.380	0.380	0.380	0.380	0.380	0
2023-06-30	0.370	0.370	0.370	0.370	0.370	0
2023-06-29	0.365	0.365	0.365	0.365	0.365	0
2023-06-28	0.360	0.360	0.360	0.360	0.360	0
2023-06-27	0.360	0.360	0.360	0.360	0.360	0
2023-06-26	0.385	0.385	0.360	0.360	0.360	18,000
2023-06-23	0.390	0.390	0.390	0.390	0.390	12,000
2023-06-21	0.385	0.390	0.385	0.390	0.390	87,000
2023-06-20	0.380	0.380	0.380	0.380	0.380	0
2023-06-19	0.380	0.380	0.380	0.380	0.380	0
2023-06-16	0.380	0.380	0.380	0.380	0.380	0
2023-06-15	0.380	0.380	0.380	0.380	0.380	0
2023-06-14	0.380	0.380	0.380	0.380	0.380	0
2023-06-13	0.355	0.355	0.355	0.355	0.355	0
2023-06-12	0.365	0.370	0.340	0.355	0.355	87,000
2023-06-09	0.370	0.375	0.350	0.365	0.365	519,000
2023-06-08	0.365	0.365	0.365	0.365	0.365	6,000
2023-06-07	0.320	0.350	0.320	0.350	0.350	20,400
2023-06-06	0.350	0.350	0.350	0.350	0.350	15,000
2023-06-05	0.340	0.340	0.340	0.340	0.340	0
2023-06-02	0.345	0.345	0.345	0.345	0.345	0
2023-06-01	0.345	0.345	0.330	0.345	0.345	39,000
2023-05-31	0.345	0.345	0.320	0.345	0.345	45,000
2023-05-30	0.310	0.345	0.310	0.345	0.345	78,000
2023-05-29	0.345	0.345	0.340	0.345	0.345	63,000
2023-05-25	0.295	0.335	0.290	0.330	0.330	834,000
2023-05-24	0.310	0.310	0.310	0.310	0.310	0
2023-05-23	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 14 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.