Kantone Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.335	0.335	0.310	0.310	0.310	24,000
2023-05-19	0.300	0.300	0.300	0.300	0.300	0
2023-05-18	0.300	0.300	0.300	0.300	0.300	0
2023-05-17	0.300	0.300	0.300	0.300	0.300	0
2023-05-16	0.295	0.300	0.295	0.300	0.300	6,000
2023-05-15	0.310	0.310	0.305	0.305	0.305	28,800
2023-05-12	0.335	0.335	0.335	0.335	0.335	0
2023-05-11	0.335	0.335	0.335	0.335	0.335	0
2023-05-10	0.335	0.335	0.335	0.335	0.335	45,000
2023-05-09	0.335	0.335	0.335	0.335	0.335	0
2023-05-08	0.320	0.335	0.320	0.335	0.335	27,000
2023-05-05	0.290	0.340	0.290	0.335	0.335	69,000
2023-05-04	0.330	0.330	0.330	0.330	0.330	0
2023-05-03	0.300	0.300	0.300	0.300	0.300	0
2023-05-02	0.300	0.300	0.300	0.300	0.300	0
2023-04-28	0.300	0.300	0.300	0.300	0.300	0
2023-04-27	0.275	0.300	0.275	0.300	0.300	11,352
2023-04-26	0.300	0.300	0.300	0.300	0.300	0
2023-04-25	0.300	0.300	0.300	0.300	0.300	0
2023-04-24	0.300	0.300	0.300	0.300	0.300	102,000
2023-04-21	0.280	0.300	0.280	0.300	0.300	69,000
2023-04-20	0.275	0.300	0.275	0.300	0.300	6,798,000
2023-04-19	0.270	0.270	0.270	0.270	0.270	21,000
2023-04-18	0.290	0.315	0.280	0.300	0.300	2,377,800
2023-04-17	0.265	0.285	0.265	0.270	0.270	1,197,000
2023-04-14	0.275	0.280	0.275	0.280	0.280	348,000
2023-04-13	0.270	0.290	0.270	0.270	0.270	5,355,000
2023-04-12	0.285	0.300	0.260	0.280	0.280	5,650,200
2023-04-11	0.285	0.285	0.270	0.270	0.270	2,001,000
2023-04-06	0.300	0.300	0.265	0.270	0.270	3,357,000
2023-04-04	0.300	0.300	0.300	0.300	0.300	0
2023-04-03	0.290	0.300	0.290	0.300	0.300	39,000
2023-03-31	0.300	0.300	0.260	0.260	0.260	221,400
2023-03-30	0.290	0.290	0.285	0.290	0.290	177,000
2023-03-29	0.255	0.300	0.245	0.300	0.300	1,662,600
2023-03-28	0.280	0.280	0.280	0.280	0.280	1,107,000
2023-03-27	0.250	0.295	0.250	0.280	0.280	2,550,000
2023-03-24	0.265	0.265	0.249	0.260	0.260	1,530,000
2023-03-23	0.285	0.285	0.260	0.275	0.275	79,000
2023-03-22	0.275	0.275	0.260	0.260	0.260	64,356
2023-03-21	0.275	0.275	0.275	0.275	0.275	0
2023-03-20	0.265	0.275	0.265	0.275	0.275	1,428,000
2023-03-17	0.285	0.285	0.285	0.285	0.285	0
2023-03-16	0.275	0.285	0.275	0.285	0.285	1,653,000
2023-03-15	0.275	0.275	0.275	0.275	0.275	0
2023-03-14	0.275	0.275	0.275	0.275	0.275	0
2023-03-13	0.275	0.275	0.275	0.275	0.275	0
2023-03-10	0.275	0.275	0.275	0.275	0.275	0
2023-03-09	0.275	0.275	0.275	0.275	0.275	1,053,000
2023-03-08	0.280	0.280	0.280	0.280	0.280	0
2023-03-07	0.285	0.285	0.280	0.285	0.285	117,000
2023-03-06	0.295	0.295	0.295	0.295	0.295	0
2023-03-03	0.300	0.305	0.295	0.295	0.295	203,400
2023-03-02	0.305	0.310	0.290	0.305	0.305	117,000
2023-03-01	0.295	0.320	0.260	0.320	0.320	729,000
2023-02-28	0.300	0.300	0.285	0.300	0.300	312,851
2023-02-27	0.290	0.315	0.290	0.315	0.315	30,124
2023-02-24	0.305	0.305	0.305	0.305	0.305	0
2023-02-23	0.310	0.310	0.305	0.305	0.305	162,000
2023-02-22	0.330	0.330	0.305	0.305	0.305	987,000

← NewerPage 15 of 21 · 1,229 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.