Kam Hing International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.360	0.360	0.360	0.360	0.328	0
2022-03-01	0.360	0.360	0.360	0.360	0.328	0
2022-02-28	0.360	0.360	0.360	0.360	0.328	0
2022-02-25	0.335	0.360	0.320	0.360	0.328	364,000
2022-02-24	0.375	0.375	0.375	0.375	0.342	0
2022-02-23	0.375	0.375	0.375	0.375	0.342	0
2022-02-22	0.375	0.375	0.375	0.375	0.342	0
2022-02-21	0.375	0.375	0.375	0.375	0.342	0
2022-02-18	0.365	0.375	0.365	0.375	0.342	162,000
2022-02-17	0.365	0.365	0.365	0.365	0.333	0
2022-02-16	0.365	0.365	0.365	0.365	0.333	0
2022-02-15	0.360	0.360	0.360	0.360	0.328	54,000
2022-02-14	0.360	0.360	0.360	0.360	0.328	0
2022-02-11	0.365	0.365	0.365	0.365	0.333	0
2022-02-10	0.365	0.365	0.365	0.365	0.333	0
2022-02-09	0.370	0.370	0.370	0.370	0.337	0
2022-02-08	0.350	0.350	0.350	0.350	0.319	0
2022-02-07	0.350	0.350	0.350	0.350	0.319	0
2022-02-04	0.340	0.360	0.340	0.350	0.319	58,000
2022-01-31	0.325	0.325	0.325	0.325	0.296	0
2022-01-28	0.360	0.370	0.360	0.370	0.337	274,000
2022-01-27	0.390	0.415	0.340	0.350	0.319	924,000
2022-01-26	0.390	0.430	0.385	0.425	0.388	128,000
2022-01-25	0.425	0.425	0.425	0.425	0.388	0
2022-01-24	0.425	0.425	0.425	0.425	0.388	0
2022-01-21	0.425	0.425	0.425	0.425	0.388	0
2022-01-20	0.390	0.425	0.390	0.425	0.388	2,000
2022-01-19	0.460	0.460	0.435	0.435	0.397	12,000
2022-01-18	0.430	0.430	0.430	0.430	0.392	4,000
2022-01-17	0.410	0.410	0.405	0.405	0.369	40,000
2022-01-14	0.435	0.440	0.390	0.440	0.401	222,000
2022-01-13	0.385	0.440	0.370	0.440	0.401	364,000
2022-01-12	0.445	0.445	0.445	0.445	0.406	0
2022-01-11	0.410	0.470	0.410	0.445	0.406	270,000
2022-01-10	0.410	0.410	0.410	0.410	0.374	0
2022-01-07	0.410	0.410	0.410	0.410	0.374	0
2022-01-06	0.410	0.410	0.410	0.410	0.374	0
2022-01-05	0.410	0.410	0.410	0.410	0.374	0
2022-01-04	0.410	0.410	0.410	0.410	0.374	0
2022-01-03	0.410	0.410	0.410	0.410	0.374	0
2021-12-31	0.425	0.425	0.425	0.425	0.388	592,000
2021-12-30	0.430	0.430	0.430	0.430	0.392	0
2021-12-29	0.430	0.430	0.430	0.430	0.392	4,000
2021-12-28	0.420	0.420	0.420	0.420	0.383	20,000
2021-12-24	0.415	0.415	0.415	0.415	0.379	0
2021-12-23	0.415	0.415	0.415	0.415	0.379	0
2021-12-22	0.415	0.415	0.415	0.415	0.379	0
2021-12-21	0.415	0.415	0.415	0.415	0.379	0
2021-12-20	0.415	0.415	0.415	0.415	0.379	0
2021-12-17	0.415	0.415	0.415	0.415	0.379	0
2021-12-16	0.390	0.415	0.390	0.415	0.379	48,000
2021-12-15	0.410	0.410	0.410	0.410	0.374	0
2021-12-14	0.410	0.410	0.410	0.410	0.374	0
2021-12-13	0.410	0.410	0.410	0.410	0.374	0
2021-12-10	0.390	0.415	0.390	0.410	0.374	232,000
2021-12-09	0.440	0.440	0.440	0.440	0.401	0
2021-12-08	0.445	0.445	0.445	0.445	0.406	0
2021-12-07	0.375	0.440	0.375	0.440	0.401	60,000
2021-12-06	0.400	0.400	0.400	0.400	0.365	0
2021-12-03	0.405	0.405	0.405	0.405	0.369	0

← NewerPage 20 of 21 · 1,234 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.