Kantone Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.500	0.500	0.500	0.500	0.500	0
2022-11-18	0.485	0.500	0.480	0.490	0.490	4,701,000
2022-11-17	0.495	0.495	0.490	0.490	0.490	9,000
2022-11-16	0.510	0.510	0.510	0.510	0.510	0
2022-11-15	0.500	0.510	0.500	0.510	0.510	783,000
2022-11-14	0.510	0.510	0.510	0.510	0.510	0
2022-11-11	0.510	0.510	0.510	0.510	0.510	0
2022-11-10	0.500	0.500	0.480	0.485	0.485	2,004,000
2022-11-09	0.495	0.495	0.495	0.495	0.495	0
2022-11-08	0.500	0.510	0.500	0.510	0.510	795,000
2022-11-07	0.510	0.510	0.510	0.510	0.510	0
2022-11-04	0.470	0.510	0.470	0.510	0.510	4,089,000
2022-11-03	0.470	0.500	0.470	0.500	0.500	1,332,000
2022-11-02	0.480	0.480	0.480	0.480	0.480	0
2022-11-01	0.475	0.500	0.475	0.480	0.480	2,202,600
2022-10-31	0.480	0.510	0.480	0.500	0.500	1,830,662
2022-10-28	0.520	0.520	0.520	0.520	0.520	1,575,000
2022-10-27	0.520	0.520	0.520	0.520	0.520	0
2022-10-26	0.510	0.510	0.510	0.510	0.510	0
2022-10-25	0.490	0.530	0.490	0.510	0.510	2,334,000
2022-10-24	0.490	0.500	0.475	0.475	0.475	177,000
2022-10-21	0.510	0.520	0.500	0.510	0.510	1,740,000
2022-10-20	0.530	0.530	0.530	0.530	0.530	0
2022-10-19	0.530	0.530	0.530	0.530	0.530	0
2022-10-18	0.490	0.530	0.490	0.530	0.530	2,501,400
2022-10-17	0.520	0.520	0.520	0.520	0.520	1,095,000
2022-10-14	0.520	0.530	0.520	0.530	0.530	1,051,200
2022-10-13	0.510	0.510	0.510	0.510	0.510	75,000
2022-10-12	0.520	0.540	0.480	0.540	0.540	273,000
2022-10-11	0.530	0.540	0.530	0.540	0.540	3,495,000
2022-10-10	0.510	0.540	0.485	0.540	0.540	99,000
2022-10-07	0.540	0.540	0.540	0.540	0.540	0
2022-10-06	0.520	0.540	0.520	0.540	0.540	39,000
2022-10-05	0.510	0.550	0.510	0.550	0.550	2,103,000
2022-10-03	0.500	0.520	0.470	0.520	0.520	99,789
2022-09-30	0.520	0.520	0.520	0.520	0.520	0
2022-09-29	0.510	0.510	0.500	0.500	0.500	3,285,000
2022-09-28	0.530	0.530	0.530	0.530	0.530	27,000
2022-09-27	0.500	0.520	0.500	0.500	0.500	27,000
2022-09-26	0.500	0.500	0.500	0.500	0.500	3,000
2022-09-23	0.500	0.520	0.500	0.500	0.500	48,750
2022-09-22	0.500	0.500	0.500	0.500	0.500	153,000
2022-09-21	0.540	0.540	0.540	0.540	0.540	0
2022-09-20	0.540	0.540	0.520	0.540	0.540	2,052,000
2022-09-19	0.570	0.570	0.570	0.570	0.570	18,000
2022-09-16	0.530	0.600	0.510	0.560	0.560	1,248,000
2022-09-15	0.560	0.560	0.560	0.560	0.560	18,000
2022-09-14	0.570	0.570	0.570	0.570	0.570	39,000
2022-09-13	0.550	0.550	0.550	0.550	0.550	0
2022-09-09	0.550	0.550	0.550	0.550	0.550	0
2022-09-08	0.550	0.550	0.540	0.540	0.540	51,000
2022-09-07	0.550	0.560	0.530	0.540	0.540	258,000
2022-09-06	0.520	0.520	0.520	0.520	0.520	0
2022-09-05	0.520	0.520	0.520	0.520	0.520	0
2022-09-02	0.510	0.520	0.500	0.520	0.520	288,000
2022-09-01	0.490	0.510	0.490	0.510	0.510	573,600
2022-08-31	0.510	0.510	0.510	0.510	0.510	0
2022-08-30	0.500	0.510	0.500	0.510	0.510	54,000
2022-08-29	0.480	0.510	0.480	0.510	0.510	123,000
2022-08-26	0.500	0.510	0.490	0.510	0.510	1,023,000

← NewerPage 17 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.