Kam Hing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.270	0.270	0.270	0.270	0.246	0
2022-05-31	0.270	0.290	0.270	0.270	0.246	94,000
2022-05-30	0.280	0.300	0.280	0.300	0.274	330,000
2022-05-27	0.280	0.280	0.280	0.280	0.255	0
2022-05-26	0.300	0.300	0.300	0.300	0.274	0
2022-05-25	0.300	0.300	0.300	0.300	0.274	0
2022-05-24	0.300	0.300	0.300	0.300	0.274	0
2022-05-23	0.300	0.300	0.300	0.300	0.274	0
2022-05-20	0.300	0.300	0.300	0.300	0.274	0
2022-05-19	0.295	0.300	0.295	0.300	0.274	138,000
2022-05-18	0.295	0.295	0.295	0.295	0.269	0
2022-05-17	0.295	0.295	0.295	0.295	0.269	0
2022-05-16	0.300	0.300	0.295	0.295	0.269	6,000
2022-05-13	0.280	0.280	0.280	0.280	0.255	62,000
2022-05-12	0.305	0.305	0.280	0.280	0.255	78,000
2022-05-11	0.315	0.315	0.315	0.315	0.287	52,000
2022-05-10	0.325	0.325	0.325	0.325	0.296	0
2022-05-06	0.325	0.325	0.325	0.325	0.296	0
2022-05-05	0.325	0.325	0.325	0.325	0.296	0
2022-05-04	0.325	0.325	0.325	0.325	0.296	0
2022-05-03	0.325	0.325	0.325	0.325	0.296	0
2022-04-29	0.310	0.330	0.300	0.325	0.296	796,000
2022-04-28	0.330	0.330	0.330	0.330	0.301	0
2022-04-27	0.330	0.330	0.330	0.330	0.301	0
2022-04-26	0.320	0.350	0.320	0.330	0.301	210,000
2022-04-25	0.315	0.315	0.315	0.315	0.287	0
2022-04-22	0.315	0.315	0.315	0.315	0.287	0
2022-04-21	0.315	0.320	0.315	0.320	0.292	58,000
2022-04-20	0.320	0.320	0.320	0.320	0.292	0
2022-04-19	0.320	0.320	0.320	0.320	0.292	0
2022-04-14	0.320	0.320	0.320	0.320	0.292	0
2022-04-13	0.320	0.320	0.320	0.320	0.292	0
2022-04-12	0.320	0.320	0.320	0.320	0.292	0
2022-04-11	0.320	0.320	0.320	0.320	0.292	0
2022-04-08	0.320	0.320	0.320	0.320	0.292	0
2022-04-07	0.320	0.320	0.320	0.320	0.292	0
2022-04-06	0.320	0.320	0.320	0.320	0.292	0
2022-04-04	0.320	0.320	0.320	0.320	0.292	0
2022-04-01	0.320	0.320	0.320	0.320	0.292	0
2022-03-31	0.320	0.320	0.320	0.320	0.292	0
2022-03-30	0.320	0.320	0.320	0.320	0.292	0
2022-03-29	0.320	0.320	0.320	0.320	0.292	0
2022-03-28	0.330	0.330	0.320	0.320	0.292	126,000
2022-03-25	0.330	0.330	0.330	0.330	0.301	14,000
2022-03-24	0.330	0.330	0.330	0.330	0.301	0
2022-03-23	0.330	0.330	0.330	0.330	0.301	12,000
2022-03-22	0.345	0.345	0.345	0.345	0.315	0
2022-03-21	0.345	0.345	0.345	0.345	0.315	0
2022-03-18	0.345	0.345	0.345	0.345	0.315	0
2022-03-17	0.345	0.345	0.345	0.345	0.315	0
2022-03-16	0.345	0.345	0.345	0.345	0.315	0
2022-03-15	0.350	0.350	0.350	0.350	0.319	0
2022-03-14	0.410	0.410	0.360	0.360	0.328	20,000
2022-03-11	0.360	0.360	0.360	0.360	0.328	0
2022-03-10	0.325	0.360	0.320	0.360	0.328	120,000
2022-03-09	0.345	0.355	0.345	0.355	0.324	22,000
2022-03-08	0.310	0.350	0.305	0.350	0.319	60,000
2022-03-07	0.335	0.335	0.335	0.335	0.306	0
2022-03-04	0.360	0.360	0.360	0.360	0.328	0
2022-03-03	0.360	0.360	0.360	0.360	0.328	0

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.0070 HKD
2022-06-08	0.0130 HKD
2020-06-10	0.0150 HKD
2019-06-05	0.0150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.