Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.560	0.560	0.560	0.560	0.556	24,000
2023-02-28	0.560	0.620	0.530	0.550	0.546	1,664,000
2023-02-27	0.550	0.560	0.550	0.550	0.546	96,000
2023-02-24	0.560	0.560	0.550	0.560	0.556	446,000
2023-02-23	0.560	0.590	0.560	0.570	0.566	94,000
2023-02-22	0.580	0.580	0.560	0.560	0.556	251,000
2023-02-14	0.580	0.590	0.580	0.580	0.576	127,000
2023-02-13	0.590	0.600	0.580	0.600	0.596	359,000
2023-02-10	0.580	0.600	0.580	0.600	0.596	590,000
2023-02-09	0.570	0.600	0.570	0.590	0.586	622,000
2023-02-08	0.570	0.580	0.560	0.580	0.576	203,000
2023-02-07	0.570	0.580	0.560	0.570	0.566	1,497,000
2023-02-06	0.560	0.570	0.560	0.570	0.566	170,000
2023-02-03	0.570	0.580	0.570	0.570	0.566	1,082,000
2023-02-02	0.570	0.570	0.550	0.570	0.566	1,071,000
2023-02-01	0.550	0.560	0.540	0.560	0.556	1,196,000
2023-01-31	0.550	0.560	0.510	0.550	0.546	280,000
2023-01-30	0.550	0.560	0.540	0.550	0.546	105,000
2023-01-27	0.550	0.560	0.550	0.560	0.556	130,000
2023-01-26	0.560	0.570	0.550	0.570	0.566	214,000
2023-01-20	0.550	0.590	0.550	0.560	0.556	252,000
2023-01-19	0.560	0.590	0.530	0.530	0.527	961,000
2023-01-18	0.540	0.550	0.530	0.540	0.536	106,000
2023-01-17	0.540	0.550	0.540	0.550	0.546	174,000
2023-01-16	0.540	0.560	0.540	0.540	0.536	956,000
2023-01-13	0.540	0.550	0.530	0.530	0.527	423,000
2023-01-12	0.550	0.560	0.530	0.540	0.536	1,375,000
2023-01-11	0.610	0.610	0.550	0.570	0.566	1,805,000
2023-01-10	0.580	0.600	0.580	0.600	0.596	116,000
2023-01-09	0.580	0.580	0.560	0.570	0.566	387,000
2023-01-06	0.590	0.600	0.560	0.580	0.576	330,000
2023-01-05	0.580	0.590	0.570	0.590	0.586	113,000
2023-01-04	0.570	0.580	0.570	0.580	0.576	242,000
2023-01-03	0.580	0.580	0.560	0.560	0.556	2,000
2022-12-30	0.580	0.580	0.570	0.580	0.576	12,000
2022-12-28	0.590	0.610	0.560	0.580	0.576	121,000
2022-12-22	0.590	0.590	0.590	0.590	0.586	1,000
2022-12-21	0.570	0.580	0.550	0.580	0.576	98,000
2022-12-16	0.560	0.570	0.560	0.570	0.566	2,000
2022-12-15	0.570	0.570	0.560	0.570	0.566	5,000
2022-12-14	0.580	0.580	0.560	0.580	0.576	34,000
2022-12-13	0.580	0.580	0.580	0.580	0.576	12,000
2022-12-12	0.570	0.570	0.560	0.560	0.556	76,000
2022-12-09	0.550	0.570	0.550	0.570	0.566	11,000
2022-12-06	0.560	0.570	0.550	0.570	0.566	145,000
2022-12-05	0.560	0.580	0.560	0.570	0.566	96,000
2022-12-01	0.560	0.580	0.550	0.580	0.576	67,000
2022-11-30	0.570	0.580	0.560	0.580	0.576	66,000
2022-11-29	0.560	0.580	0.550	0.580	0.576	191,000
2022-11-28	0.560	0.570	0.550	0.570	0.566	55,000
2022-11-25	0.570	0.570	0.560	0.570	0.566	14,000
2022-11-22	0.570	0.590	0.570	0.590	0.586	144,000
2022-11-21	0.560	0.570	0.550	0.570	0.566	47,000
2022-11-17	0.580	0.580	0.560	0.580	0.576	5,000
2022-11-16	0.580	0.580	0.560	0.580	0.576	111,000
2022-11-15	0.590	0.590	0.530	0.590	0.586	424,000
2022-11-14	0.590	0.590	0.590	0.590	0.586	1,000
2022-11-11	0.560	0.600	0.560	0.600	0.596	63,000
2022-11-10	0.560	0.600	0.550	0.600	0.596	83,000
2022-11-09	0.580	0.580	0.580	0.580	0.576	5,000

← NewerPage 14 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0050 HKD

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