Kantone Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.450	0.450	0.450	0.450	0.450	0
2022-03-01	0.450	0.450	0.450	0.450	0.450	0
2022-02-28	0.455	0.455	0.455	0.455	0.455	0
2022-02-25	0.455	0.455	0.455	0.455	0.455	0
2022-02-24	0.455	0.455	0.455	0.455	0.455	0
2022-02-23	0.455	0.455	0.455	0.455	0.455	9,000
2022-02-22	0.455	0.455	0.455	0.455	0.455	30,000
2022-02-21	0.450	0.450	0.450	0.450	0.450	54,000
2022-02-18	0.455	0.455	0.455	0.455	0.455	39,000
2022-02-17	0.450	0.450	0.450	0.450	0.450	0
2022-02-16	0.450	0.450	0.450	0.450	0.450	0
2022-02-15	0.460	0.460	0.450	0.450	0.450	90,000
2022-02-14	0.465	0.465	0.465	0.465	0.465	0
2022-02-11	0.465	0.465	0.465	0.465	0.465	60,000
2022-02-10	0.470	0.470	0.465	0.465	0.465	84,000
2022-02-09	0.455	0.465	0.455	0.465	0.465	30,000
2022-02-08	0.470	0.470	0.470	0.470	0.470	0
2022-02-07	0.450	0.460	0.450	0.460	0.460	3,000
2022-02-04	0.495	0.495	0.475	0.475	0.475	55,400
2022-01-31	0.475	0.475	0.475	0.475	0.475	0
2022-01-28	0.470	0.470	0.435	0.435	0.435	547,800
2022-01-27	0.480	0.495	0.480	0.495	0.495	114,068
2022-01-26	0.500	0.500	0.470	0.480	0.480	111,000
2022-01-25	0.510	0.510	0.510	0.510	0.510	0
2022-01-24	0.510	0.510	0.510	0.510	0.510	0
2022-01-21	0.510	0.510	0.510	0.510	0.510	60,000
2022-01-20	0.510	0.510	0.510	0.510	0.510	30,000
2022-01-19	0.490	0.490	0.490	0.490	0.490	0
2022-01-18	0.480	0.480	0.480	0.480	0.480	0
2022-01-17	0.490	0.500	0.480	0.480	0.480	42,703
2022-01-14	0.530	0.530	0.530	0.530	0.530	0
2022-01-13	0.530	0.530	0.530	0.530	0.530	3,000
2022-01-12	0.530	0.530	0.530	0.530	0.530	18,000
2022-01-11	0.520	0.520	0.520	0.520	0.520	15,000
2022-01-10	0.510	0.510	0.510	0.510	0.510	0
2022-01-07	0.510	0.510	0.510	0.510	0.510	24,000
2022-01-06	0.485	0.485	0.485	0.485	0.485	0
2022-01-05	0.485	0.485	0.485	0.485	0.485	0
2022-01-04	0.485	0.485	0.485	0.485	0.485	0
2022-01-03	0.485	0.485	0.485	0.485	0.485	0
2021-12-31	0.485	0.485	0.485	0.485	0.485	3,000
2021-12-30	0.495	0.500	0.490	0.490	0.490	48,000
2021-12-29	0.475	0.475	0.475	0.475	0.475	0
2021-12-28	0.480	0.480	0.475	0.475	0.475	201,493
2021-12-24	0.485	0.485	0.485	0.485	0.485	0
2021-12-23	0.475	0.485	0.475	0.480	0.480	159,941
2021-12-22	0.480	0.495	0.475	0.480	0.480	272,568
2021-12-21	0.480	0.485	0.475	0.475	0.475	184,336
2021-12-20	0.490	0.490	0.480	0.480	0.480	691,704
2021-12-17	0.485	0.490	0.480	0.490	0.490	160,879
2021-12-16	0.510	0.510	0.480	0.490	0.490	8,089,347
2021-12-15	0.480	0.480	0.475	0.475	0.475	250,200
2021-12-14	0.480	0.485	0.480	0.480	0.480	730,800
2021-12-13	0.490	0.490	0.490	0.490	0.490	398,726
2021-12-10	0.485	0.490	0.480	0.490	0.490	526,560
2021-12-09	0.520	0.530	0.480	0.490	0.490	7,989,240
2021-12-08	0.560	0.580	0.550	0.570	0.570	246,278
2021-12-07	0.570	0.570	0.570	0.570	0.570	0
2021-12-06	0.570	0.600	0.570	0.600	0.600	32,400
2021-12-03	0.580	0.600	0.580	0.600	0.600	69,000

← NewerPage 20 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.