Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	0.630	0.630	0.630	0.630	0.626	101,000
2022-08-01	0.640	0.640	0.640	0.640	0.636	112,000
2022-07-28	0.650	0.650	0.650	0.650	0.646	30,000
2022-07-27	0.650	0.660	0.640	0.640	0.636	357,000
2022-07-26	0.640	0.650	0.640	0.650	0.646	89,000
2022-07-25	0.650	0.650	0.640	0.640	0.636	216,000
2022-07-22	0.650	0.660	0.650	0.660	0.656	259,000
2022-07-21	0.650	0.660	0.650	0.660	0.656	21,000
2022-07-20	0.660	0.670	0.650	0.670	0.666	268,000
2022-07-19	0.640	0.670	0.640	0.670	0.666	410,000
2022-07-18	0.650	0.660	0.650	0.660	0.656	11,000
2022-07-15	0.660	0.670	0.650	0.650	0.646	288,000
2022-07-14	0.670	0.680	0.670	0.670	0.666	25,000
2022-07-13	0.680	0.680	0.670	0.680	0.676	201,000
2022-07-12	0.670	0.690	0.670	0.690	0.685	8,000
2022-07-11	0.670	0.690	0.670	0.690	0.685	259,000
2022-07-08	0.680	0.690	0.680	0.690	0.685	92,000
2022-07-07	0.680	0.690	0.670	0.690	0.685	1,136,000
2022-07-06	0.690	0.700	0.690	0.700	0.695	107,000
2022-07-04	0.690	0.700	0.690	0.700	0.695	96,000
2022-06-30	0.690	0.700	0.690	0.700	0.695	139,000
2022-06-28	0.700	0.700	0.700	0.700	0.695	2,000
2022-06-27	0.700	0.700	0.680	0.700	0.695	100,000
2022-06-24	0.680	0.700	0.680	0.700	0.695	38,000
2022-06-23	0.690	0.690	0.680	0.680	0.676	57,000
2022-06-22	0.690	0.700	0.690	0.700	0.695	62,000
2022-06-21	0.690	0.700	0.690	0.700	0.695	41,000
2022-06-20	0.690	0.700	0.690	0.700	0.695	331,000
2022-06-17	0.700	0.710	0.700	0.700	0.695	418,000
2022-06-16	0.700	0.710	0.700	0.700	0.695	124,000
2022-06-15	0.700	0.710	0.700	0.710	0.705	402,000
2022-06-14	0.700	0.710	0.700	0.700	0.695	203,000
2022-06-13	0.700	0.700	0.690	0.700	0.695	202,000
2022-06-10	0.700	0.710	0.700	0.710	0.705	21,000
2022-06-09	0.700	0.710	0.700	0.710	0.705	78,000
2022-06-08	0.700	0.710	0.700	0.700	0.695	153,000
2022-06-07	0.700	0.710	0.700	0.700	0.695	33,000
2022-06-06	0.710	0.710	0.690	0.710	0.705	99,000
2022-06-02	0.700	0.710	0.700	0.710	0.705	55,000
2022-06-01	0.690	0.710	0.690	0.710	0.705	426,000
2022-05-31	0.680	0.700	0.680	0.690	0.685	159,000
2022-05-30	0.700	0.700	0.700	0.700	0.695	103,000
2022-05-27	0.690	0.700	0.690	0.700	0.695	78,000
2022-05-26	0.690	0.700	0.680	0.690	0.685	17,000
2022-05-24	0.700	0.700	0.690	0.690	0.685	538,000
2022-05-23	0.700	0.710	0.700	0.700	0.695	1,064,000
2022-05-20	0.700	0.720	0.700	0.720	0.715	1,443,000
2022-05-19	0.710	0.710	0.690	0.710	0.705	632,000
2022-05-18	0.700	0.710	0.690	0.710	0.705	1,670,000
2022-05-17	0.700	0.710	0.690	0.710	0.705	563,000
2022-05-16	0.700	0.710	0.700	0.710	0.705	421,000
2022-05-13	0.710	0.710	0.710	0.710	0.705	2,000
2022-05-12	0.700	0.710	0.680	0.710	0.705	736,000
2022-05-11	0.700	0.710	0.690	0.710	0.705	446,000
2022-05-10	0.690	0.700	0.680	0.700	0.695	325,000
2022-05-06	0.680	0.700	0.670	0.700	0.695	745,000
2022-05-05	0.700	0.710	0.680	0.710	0.705	88,000
2022-05-04	0.700	0.710	0.700	0.710	0.705	92,000
2022-05-03	0.700	0.700	0.700	0.700	0.695	100,000
2022-04-29	0.680	0.700	0.680	0.700	0.695	276,000

← NewerPage 16 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.