Kantone Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.590	0.680	0.590	0.640	0.640	1,367,290
2022-05-31	0.610	0.610	0.610	0.610	0.610	3,000
2022-05-30	0.590	0.610	0.560	0.610	0.610	228,000
2022-05-27	0.600	0.600	0.590	0.590	0.590	196,559
2022-05-26	0.630	0.640	0.590	0.590	0.590	810,000
2022-05-25	0.590	0.670	0.590	0.630	0.630	3,558,000
2022-05-24	0.530	0.540	0.530	0.540	0.540	63,000
2022-05-23	0.500	0.550	0.500	0.540	0.540	243,000
2022-05-20	0.510	0.540	0.510	0.520	0.520	126,000
2022-05-19	0.510	0.510	0.500	0.500	0.500	774,000
2022-05-18	0.480	0.560	0.480	0.520	0.520	780,600
2022-05-17	0.480	0.540	0.480	0.530	0.530	180,000
2022-05-16	0.500	0.500	0.480	0.480	0.480	2,505,145
2022-05-13	0.500	0.500	0.500	0.500	0.500	36,000
2022-05-12	0.550	0.550	0.500	0.510	0.510	483,000
2022-05-11	0.580	0.580	0.560	0.570	0.570	189,000
2022-05-10	0.560	0.600	0.540	0.570	0.570	975,000
2022-05-06	0.570	0.600	0.520	0.560	0.560	2,925,240
2022-05-05	0.485	0.580	0.480	0.570	0.570	4,529,470
2022-05-04	0.400	0.600	0.400	0.470	0.470	5,944,891
2022-05-03	0.325	0.325	0.315	0.325	0.325	27,000
2022-04-29	0.315	0.315	0.315	0.315	0.315	0
2022-04-28	0.315	0.315	0.315	0.315	0.315	36,000
2022-04-27	0.335	0.335	0.310	0.310	0.310	168,000
2022-04-26	0.345	0.345	0.345	0.345	0.345	0
2022-04-25	0.345	0.345	0.345	0.345	0.345	0
2022-04-22	0.335	0.345	0.335	0.345	0.345	3,000
2022-04-21	0.380	0.380	0.380	0.380	0.380	0
2022-04-20	0.380	0.380	0.380	0.380	0.380	0
2022-04-19	0.380	0.380	0.380	0.380	0.380	0
2022-04-14	0.380	0.390	0.375	0.385	0.385	79,573
2022-04-13	0.350	0.360	0.320	0.350	0.350	336,022
2022-04-12	0.380	0.380	0.380	0.380	0.380	39,000
2022-04-11	0.400	0.400	0.400	0.400	0.400	0
2022-04-08	0.400	0.400	0.380	0.400	0.400	166,894
2022-04-07	0.400	0.400	0.400	0.400	0.400	0
2022-04-06	0.400	0.400	0.400	0.400	0.400	3,000
2022-04-04	0.390	0.390	0.390	0.390	0.390	0
2022-04-01	0.385	0.385	0.385	0.385	0.385	0
2022-03-31	0.385	0.385	0.385	0.385	0.385	9,022
2022-03-30	0.385	0.385	0.385	0.385	0.385	0
2022-03-29	0.375	0.380	0.375	0.380	0.380	42,000
2022-03-28	0.430	0.480	0.410	0.420	0.420	92,277
2022-03-25	0.450	0.450	0.380	0.380	0.380	90,000
2022-03-24	0.420	0.420	0.420	0.420	0.420	0
2022-03-23	0.410	0.410	0.410	0.410	0.410	0
2022-03-22	0.400	0.410	0.400	0.410	0.410	72,000
2022-03-21	0.400	0.400	0.400	0.400	0.400	36,000
2022-03-18	0.370	0.370	0.370	0.370	0.370	0
2022-03-17	0.370	0.370	0.370	0.370	0.370	0
2022-03-16	0.370	0.370	0.370	0.370	0.370	0
2022-03-15	0.370	0.370	0.370	0.370	0.370	0
2022-03-14	0.375	0.380	0.375	0.380	0.380	6,143
2022-03-11	0.380	0.380	0.380	0.380	0.380	0
2022-03-10	0.420	0.420	0.380	0.380	0.380	58,800
2022-03-09	0.390	0.390	0.390	0.390	0.390	66,000
2022-03-08	0.420	0.420	0.420	0.420	0.420	0
2022-03-07	0.370	0.420	0.370	0.420	0.420	147,340
2022-03-04	0.400	0.400	0.395	0.400	0.400	165,000
2022-03-03	0.445	0.445	0.445	0.445	0.445	0

← NewerPage 19 of 21 · 1,234 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.