Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.580	0.580	0.580	0.580	0.576	5,000
2022-11-08	0.560	0.580	0.550	0.580	0.576	69,000
2022-11-07	0.590	0.590	0.550	0.580	0.576	66,000
2022-11-04	0.550	0.580	0.550	0.580	0.576	75,000
2022-11-02	0.570	0.580	0.560	0.580	0.576	20,000
2022-11-01	0.580	0.580	0.540	0.580	0.576	155,000
2022-10-31	0.580	0.590	0.530	0.530	0.527	35,000
2022-10-28	0.550	0.580	0.530	0.580	0.576	57,000
2022-10-27	0.590	0.590	0.590	0.590	0.586	1,000
2022-10-26	0.550	0.570	0.550	0.570	0.566	132,000
2022-10-25	0.570	0.570	0.510	0.550	0.546	377,000
2022-10-24	0.540	0.570	0.520	0.520	0.517	312,000
2022-10-21	0.560	0.570	0.530	0.570	0.566	177,000
2022-10-20	0.570	0.570	0.570	0.570	0.566	10,000
2022-10-19	0.570	0.570	0.550	0.570	0.566	11,000
2022-10-18	0.580	0.580	0.580	0.580	0.576	5,000
2022-10-17	0.580	0.580	0.580	0.580	0.576	10,000
2022-10-14	0.570	0.580	0.560	0.580	0.576	84,000
2022-10-13	0.560	0.580	0.560	0.580	0.576	126,000
2022-10-12	0.570	0.580	0.560	0.580	0.576	343,000
2022-10-11	0.560	0.590	0.560	0.590	0.586	85,000
2022-10-10	0.570	0.590	0.570	0.590	0.586	16,000
2022-10-06	0.600	0.600	0.570	0.570	0.566	2,000
2022-10-05	0.600	0.600	0.600	0.600	0.596	20,100
2022-09-30	0.600	0.600	0.550	0.600	0.596	145,000
2022-09-29	0.570	0.580	0.490	0.580	0.576	929,300
2022-09-28	0.540	0.580	0.530	0.530	0.527	509,000
2022-09-27	0.590	0.590	0.540	0.590	0.586	4,000
2022-09-26	0.520	0.590	0.520	0.590	0.586	24,000
2022-09-23	0.580	0.580	0.580	0.580	0.576	6,000
2022-09-21	0.580	0.580	0.580	0.580	0.576	41,000
2022-09-20	0.590	0.590	0.580	0.590	0.586	577,000
2022-09-19	0.590	0.600	0.590	0.590	0.586	213,000
2022-09-15	0.610	0.610	0.590	0.600	0.596	16,000
2022-09-14	0.560	0.610	0.560	0.610	0.606	24,000
2022-09-13	0.620	0.620	0.610	0.610	0.606	142,000
2022-09-09	0.610	0.620	0.610	0.610	0.606	25,000
2022-09-08	0.610	0.610	0.600	0.610	0.606	12,000
2022-09-07	0.610	0.620	0.600	0.610	0.606	1,416,000
2022-09-06	0.610	0.610	0.610	0.610	0.606	350,000
2022-09-05	0.600	0.610	0.600	0.610	0.606	103,000
2022-09-02	0.590	0.590	0.580	0.590	0.586	424,000
2022-09-01	0.610	0.610	0.600	0.610	0.606	258,000
2022-08-31	0.620	0.630	0.610	0.620	0.616	130,000
2022-08-30	0.620	0.620	0.610	0.610	0.606	251,000
2022-08-29	0.620	0.630	0.620	0.630	0.626	129,000
2022-08-26	0.620	0.620	0.620	0.620	0.616	122,000
2022-08-24	0.620	0.630	0.610	0.610	0.606	242,000
2022-08-23	0.620	0.630	0.610	0.630	0.626	417,000
2022-08-22	0.610	0.620	0.600	0.620	0.616	407,000
2022-08-19	0.630	0.630	0.610	0.630	0.626	170,000
2022-08-18	0.630	0.630	0.620	0.630	0.626	88,000
2022-08-17	0.630	0.630	0.630	0.630	0.626	30,000
2022-08-16	0.630	0.630	0.630	0.630	0.626	282,000
2022-08-15	0.630	0.630	0.630	0.630	0.626	2,000
2022-08-12	0.630	0.640	0.630	0.640	0.636	6,000
2022-08-11	0.630	0.640	0.630	0.640	0.636	5,000
2022-08-10	0.640	0.640	0.630	0.640	0.636	6,000
2022-08-08	0.640	0.650	0.630	0.640	0.636	122,000
2022-08-05	0.630	0.640	0.630	0.640	0.636	149,000

← NewerPage 15 of 19 · 1,091 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.