KPa-BM Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.350	0.355	0.350	0.355	0.228	170,000
2021-12-01	0.355	0.360	0.350	0.360	0.231	310,000
2021-11-30	0.350	0.350	0.350	0.350	0.225	530,000
2021-11-29	0.350	0.370	0.350	0.370	0.238	150,000
2021-11-26	0.350	0.370	0.350	0.370	0.238	160,000
2021-11-25	0.350	0.395	0.350	0.370	0.238	70,000
2021-11-24	0.350	0.350	0.350	0.350	0.225	0
2021-11-23	0.350	0.350	0.350	0.350	0.225	0
2021-11-22	0.345	0.350	0.345	0.350	0.225	150,000
2021-11-19	0.345	0.350	0.345	0.350	0.225	20,000
2021-11-18	0.350	0.350	0.350	0.350	0.225	10,000
2021-11-17	0.340	0.340	0.340	0.340	0.218	50,000
2021-11-16	0.345	0.345	0.345	0.345	0.222	0
2021-11-15	0.345	0.345	0.345	0.345	0.222	0
2021-11-12	0.345	0.345	0.345	0.345	0.222	0
2021-11-11	0.345	0.345	0.345	0.345	0.222	0
2021-11-10	0.345	0.345	0.345	0.345	0.222	0
2021-11-09	0.345	0.345	0.345	0.345	0.222	0
2021-11-08	0.345	0.345	0.345	0.345	0.222	0
2021-11-05	0.345	0.345	0.345	0.345	0.222	0
2021-11-04	0.345	0.345	0.345	0.345	0.222	0
2021-11-03	0.345	0.345	0.345	0.345	0.222	170,000
2021-11-02	0.335	0.350	0.335	0.345	0.222	250,000
2021-11-01	0.335	0.335	0.335	0.335	0.215	0
2021-10-29	0.335	0.335	0.335	0.335	0.215	10,000
2021-10-28	0.335	0.335	0.335	0.335	0.215	20,000
2021-10-27	0.335	0.350	0.335	0.350	0.225	40,000
2021-10-26	0.340	0.340	0.340	0.340	0.218	0
2021-10-25	0.340	0.340	0.340	0.340	0.218	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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