Kantone Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.310	0.315	0.300	0.315	0.315	33,000
2023-02-20	0.340	0.340	0.295	0.315	0.315	823,212
2023-02-17	0.335	0.335	0.300	0.315	0.315	1,344,000
2023-02-16	0.320	0.320	0.320	0.320	0.320	0
2023-02-15	0.310	0.320	0.305	0.320	0.320	45,000
2023-02-14	0.330	0.330	0.300	0.310	0.310	324,000
2023-02-13	0.335	0.335	0.325	0.330	0.330	1,557,600
2023-02-10	0.295	0.320	0.295	0.315	0.315	326,854
2023-02-09	0.310	0.310	0.300	0.305	0.305	108,000
2023-02-08	0.320	0.325	0.315	0.320	0.320	135,000
2023-02-07	0.335	0.335	0.330	0.330	0.330	459,000
2023-02-06	0.390	0.390	0.340	0.350	0.350	133,800
2023-02-03	0.365	0.380	0.345	0.380	0.380	132,677
2023-02-02	0.390	0.390	0.360	0.385	0.385	66,960
2023-02-01	0.385	0.385	0.365	0.370	0.370	1,377,000
2023-01-31	0.380	0.380	0.380	0.380	0.380	0
2023-01-30	0.380	0.385	0.380	0.385	0.385	33,000
2023-01-27	0.375	0.380	0.370	0.380	0.380	4,002,000
2023-01-26	0.375	0.385	0.370	0.370	0.370	1,329,000
2023-01-20	0.350	0.350	0.350	0.350	0.350	0
2023-01-19	0.350	0.350	0.350	0.350	0.350	0
2023-01-18	0.370	0.370	0.350	0.350	0.350	3,036,360
2023-01-17	0.365	0.370	0.350	0.350	0.350	1,816,633
2023-01-16	0.345	0.345	0.345	0.345	0.345	0
2023-01-13	0.345	0.345	0.345	0.345	0.345	45,000
2023-01-12	0.375	0.375	0.320	0.345	0.345	609,000
2023-01-11	0.380	0.390	0.370	0.375	0.375	276,600
2023-01-10	0.370	0.380	0.360	0.380	0.380	378,000
2023-01-09	0.340	0.360	0.340	0.360	0.360	471,574
2023-01-06	0.350	0.355	0.335	0.355	0.355	1,467,000
2023-01-05	0.365	0.365	0.340	0.350	0.350	243,000
2023-01-04	0.400	0.415	0.345	0.360	0.360	2,316,000
2023-01-03	0.465	0.465	0.330	0.410	0.410	2,388,000
2022-12-30	0.470	0.495	0.470	0.470	0.470	2,310,000
2022-12-29	0.500	0.500	0.500	0.500	0.500	0
2022-12-28	0.500	0.500	0.500	0.500	0.500	0
2022-12-23	0.490	0.520	0.465	0.490	0.490	2,454,600
2022-12-22	0.510	0.510	0.470	0.470	0.470	1,440,840
2022-12-21	0.510	0.510	0.495	0.510	0.510	909,000
2022-12-20	0.510	0.510	0.510	0.510	0.510	0
2022-12-19	0.510	0.510	0.510	0.510	0.510	0
2022-12-16	0.500	0.500	0.485	0.495	0.495	1,581,000
2022-12-15	0.490	0.530	0.475	0.530	0.530	2,661,000
2022-12-14	0.480	0.520	0.480	0.520	0.520	999,000
2022-12-13	0.495	0.520	0.490	0.520	0.520	483,000
2022-12-12	0.510	0.510	0.510	0.510	0.510	0
2022-12-09	0.520	0.520	0.460	0.510	0.510	135,000
2022-12-08	0.480	0.520	0.460	0.500	0.500	96,000
2022-12-07	0.510	0.510	0.495	0.500	0.500	2,799,781
2022-12-06	0.475	0.490	0.475	0.490	0.490	9,000
2022-12-05	0.500	0.500	0.500	0.500	0.500	0
2022-12-02	0.450	0.510	0.450	0.510	0.510	2,262,069
2022-12-01	0.480	0.480	0.470	0.470	0.470	39,000
2022-11-30	0.475	0.480	0.475	0.480	0.480	1,146,000
2022-11-29	0.480	0.480	0.475	0.480	0.480	3,552,000
2022-11-28	0.480	0.500	0.480	0.490	0.490	3,297,000
2022-11-25	0.490	0.490	0.490	0.490	0.490	0
2022-11-24	0.490	0.490	0.490	0.490	0.490	0
2022-11-23	0.485	0.490	0.480	0.490	0.490	858,000
2022-11-22	0.500	0.500	0.480	0.500	0.500	21,000

← NewerPage 16 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.