Kantone Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.510	0.510	0.510	0.510	0.510	43,800
2022-08-24	0.500	0.500	0.500	0.500	0.500	0
2022-08-23	0.500	0.500	0.485	0.500	0.500	276,000
2022-08-22	0.460	0.500	0.460	0.500	0.500	2,228,000
2022-08-19	0.465	0.465	0.465	0.465	0.465	0
2022-08-18	0.480	0.480	0.460	0.460	0.460	42,000
2022-08-17	0.490	0.490	0.490	0.490	0.490	12,000
2022-08-16	0.500	0.500	0.500	0.500	0.500	1,116,000
2022-08-15	0.480	0.480	0.480	0.480	0.480	90,000
2022-08-12	0.500	0.500	0.480	0.480	0.480	66,000
2022-08-11	0.510	0.510	0.500	0.500	0.500	15,000
2022-08-10	0.480	0.510	0.480	0.510	0.510	45,360
2022-08-09	0.500	0.500	0.500	0.500	0.500	6,000
2022-08-08	0.510	0.510	0.510	0.510	0.510	0
2022-08-05	0.490	0.510	0.490	0.510	0.510	2,009,400
2022-08-04	0.510	0.510	0.510	0.510	0.510	0
2022-08-03	0.510	0.510	0.510	0.510	0.510	423,000
2022-08-02	0.500	0.500	0.500	0.500	0.500	0
2022-08-01	0.480	0.500	0.480	0.500	0.500	57,000
2022-07-29	0.485	0.510	0.480	0.480	0.480	241,200
2022-07-28	0.490	0.490	0.490	0.490	0.490	3,000
2022-07-27	0.475	0.495	0.460	0.495	0.495	128,000
2022-07-26	0.490	0.490	0.490	0.490	0.490	3,231
2022-07-25	0.500	0.500	0.500	0.500	0.500	0
2022-07-22	0.500	0.500	0.495	0.500	0.500	2,037,000
2022-07-21	0.510	0.510	0.510	0.510	0.510	0
2022-07-20	0.500	0.520	0.500	0.510	0.510	129,000
2022-07-19	0.495	0.495	0.495	0.495	0.495	0
2022-07-18	0.495	0.495	0.495	0.495	0.495	0
2022-07-15	0.510	0.510	0.510	0.510	0.510	0
2022-07-14	0.510	0.510	0.490	0.510	0.510	37,800
2022-07-13	0.530	0.530	0.510	0.510	0.510	57,000
2022-07-12	0.530	0.530	0.530	0.530	0.530	0
2022-07-11	0.510	0.510	0.500	0.500	0.500	24,000
2022-07-08	0.510	0.510	0.500	0.510	0.510	981,000
2022-07-07	0.500	0.510	0.470	0.510	0.510	285,000
2022-07-06	0.485	0.500	0.485	0.500	0.500	138,158
2022-07-05	0.500	0.500	0.500	0.500	0.500	42,000
2022-07-04	0.500	0.500	0.495	0.500	0.500	210,000
2022-06-30	0.500	0.510	0.500	0.510	0.510	72,000
2022-06-29	0.510	0.510	0.510	0.510	0.510	0
2022-06-28	0.520	0.520	0.510	0.510	0.510	63,000
2022-06-27	0.530	0.550	0.530	0.540	0.540	162,000
2022-06-24	0.540	0.550	0.530	0.550	0.550	105,000
2022-06-23	0.550	0.550	0.550	0.550	0.550	0
2022-06-22	0.540	0.540	0.540	0.540	0.540	9,000
2022-06-21	0.560	0.570	0.540	0.540	0.540	66,000
2022-06-20	0.570	0.570	0.570	0.570	0.570	24,000
2022-06-17	0.590	0.590	0.590	0.590	0.590	24,000
2022-06-16	0.590	0.590	0.590	0.590	0.590	0
2022-06-15	0.590	0.590	0.590	0.590	0.590	0
2022-06-14	0.600	0.600	0.600	0.600	0.600	0
2022-06-13	0.610	0.610	0.580	0.600	0.600	245,000
2022-06-10	0.610	0.620	0.610	0.620	0.620	1,830,000
2022-06-09	0.600	0.600	0.550	0.600	0.600	435,000
2022-06-08	0.600	0.620	0.600	0.610	0.610	231,000
2022-06-07	0.590	0.630	0.590	0.630	0.630	15,000
2022-06-06	0.640	0.640	0.640	0.640	0.640	0
2022-06-02	0.640	0.640	0.610	0.640	0.640	327,000
2022-06-01	0.590	0.680	0.590	0.640	0.640	1,367,290

← NewerPage 18 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.