KRP Development Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.560	0.560	0.560	0.560	0.560	8,500
2026-01-27	0.570	0.570	0.570	0.570	0.570	0
2026-01-26	0.570	0.570	0.570	0.570	0.570	0
2026-01-23	0.570	0.570	0.570	0.570	0.570	0
2026-01-22	0.570	0.570	0.570	0.570	0.570	28,000
2026-01-21	0.580	0.580	0.580	0.580	0.580	15,000
2026-01-20	0.580	0.600	0.580	0.600	0.600	8,000
2026-01-19	0.600	0.600	0.600	0.600	0.600	0
2026-01-16	0.580	0.600	0.580	0.600	0.600	126,000
2026-01-15	0.590	0.590	0.590	0.590	0.590	70,000
2026-01-14	0.600	0.600	0.590	0.590	0.590	7,500
2026-01-13	0.600	0.620	0.600	0.600	0.600	302,000
2026-01-12	0.610	0.620	0.600	0.610	0.610	166,000
2026-01-09	0.610	0.620	0.600	0.600	0.600	366,000
2026-01-08	0.640	0.640	0.640	0.640	0.640	0
2026-01-07	0.640	0.640	0.640	0.640	0.640	0
2026-01-06	0.640	0.640	0.640	0.640	0.640	118,000
2026-01-05	0.640	0.640	0.640	0.640	0.640	136,000
2026-01-02	0.650	0.660	0.630	0.650	0.650	152,000
2025-12-31	0.640	0.650	0.640	0.650	0.650	86,000
2025-12-30	0.650	0.650	0.600	0.640	0.640	193,500
2025-12-29	0.650	0.660	0.630	0.660	0.660	138,500
2025-12-24	0.650	0.670	0.640	0.670	0.670	176,000
2025-12-23	0.650	0.660	0.650	0.660	0.660	172,000
2025-12-22	0.620	0.660	0.620	0.650	0.650	16,000
2025-12-19	0.610	0.630	0.590	0.600	0.600	133,000
2025-12-18	0.620	0.620	0.600	0.600	0.600	120,000
2025-12-17	0.620	0.620	0.620	0.620	0.620	152,000
2025-12-16	0.630	0.630	0.630	0.630	0.630	104,000
2025-12-15	0.640	0.640	0.630	0.640	0.640	240,000
2025-12-12	0.630	0.640	0.630	0.640	0.640	108,000
2025-12-11	0.630	0.640	0.620	0.630	0.630	130,000
2025-12-10	0.620	0.630	0.620	0.630	0.630	94,000
2025-12-09	0.620	0.630	0.620	0.630	0.630	226,000
2025-12-08	0.640	0.640	0.610	0.620	0.620	116,000
2025-12-05	0.630	0.630	0.620	0.620	0.620	104,000
2025-12-04	0.640	0.650	0.620	0.650	0.650	176,500
2025-12-03	0.640	0.660	0.640	0.660	0.660	82,000
2025-12-02	0.630	0.650	0.620	0.650	0.650	33,000
2025-12-01	0.650	0.650	0.640	0.650	0.650	14,000
2025-11-28	0.660	0.660	0.640	0.650	0.650	30,000
2025-11-27	0.630	0.660	0.630	0.660	0.660	152,000
2025-11-26	0.620	0.640	0.620	0.640	0.640	156,000
2025-11-25	0.630	0.630	0.610	0.620	0.620	129,000
2025-11-24	0.620	0.640	0.610	0.640	0.640	134,000
2025-11-21	0.630	0.630	0.630	0.630	0.630	500
2025-11-20	0.590	0.630	0.590	0.630	0.630	142,000
2025-11-19	0.590	0.610	0.580	0.600	0.600	130,000
2025-11-18	0.630	0.630	0.590	0.590	0.590	178,000
2025-11-17	0.630	0.630	0.610	0.630	0.630	124,500
2025-11-14	0.630	0.630	0.610	0.630	0.630	156,500
2025-11-13	0.630	0.630	0.610	0.620	0.620	144,500
2025-11-12	0.610	0.650	0.610	0.620	0.620	299,000
2025-11-11	0.620	0.620	0.600	0.600	0.600	51,000
2025-11-10	0.600	0.620	0.590	0.610	0.610	242,000
2025-11-07	0.630	0.630	0.600	0.610	0.610	182,000
2025-11-06	0.620	0.620	0.590	0.620	0.620	179,000
2025-11-05	0.630	0.630	0.600	0.610	0.610	232,000
2025-11-04	0.610	0.620	0.600	0.610	0.610	178,000
2025-11-03	0.610	0.620	0.600	0.610	0.610	174,500

← NewerPage 4 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-03	0.0200 HKD
2023-09-01	0.0400 HKD

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