Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.690	0.690	0.670	0.670	0.666	225,000
2022-04-27	0.680	0.700	0.680	0.700	0.695	641,000
2022-04-26	0.680	0.700	0.670	0.700	0.695	190,000
2022-04-25	0.680	0.690	0.680	0.690	0.685	704,000
2022-04-22	0.680	0.700	0.680	0.700	0.695	438,000
2022-04-21	0.680	0.700	0.680	0.700	0.695	442,000
2022-04-20	0.700	0.700	0.680	0.700	0.695	261,000
2022-04-19	0.700	0.710	0.690	0.700	0.695	250,000
2022-04-14	0.700	0.710	0.700	0.710	0.705	211,000
2022-04-13	0.700	0.700	0.700	0.700	0.695	2,000
2022-04-12	0.680	0.690	0.670	0.690	0.685	238,000
2022-04-11	0.680	0.700	0.670	0.700	0.695	563,000
2022-04-08	0.690	0.700	0.690	0.700	0.695	47,000
2022-04-07	0.690	0.700	0.690	0.700	0.695	45,000
2022-04-06	0.690	0.700	0.690	0.700	0.695	32,000
2022-04-04	0.700	0.710	0.690	0.700	0.695	312,000
2022-04-01	0.690	0.700	0.690	0.700	0.695	37,000
2022-03-31	0.690	0.700	0.690	0.700	0.695	26,000
2022-03-30	0.700	0.710	0.680	0.700	0.695	767,000
2022-03-29	0.710	0.710	0.680	0.690	0.685	1,051,000
2022-03-28	0.710	0.740	0.700	0.720	0.715	318,000
2022-03-25	0.740	0.740	0.700	0.720	0.715	1,080,000
2022-03-24	0.730	0.750	0.730	0.740	0.735	256,000
2022-03-23	0.710	0.730	0.700	0.730	0.725	487,000
2022-03-22	0.720	0.720	0.670	0.690	0.685	1,968,000
2022-03-21	0.700	0.730	0.700	0.730	0.725	2,066,000
2022-03-18	0.720	0.720	0.710	0.710	0.705	165,000
2022-03-17	0.710	0.720	0.700	0.710	0.705	116,000
2022-03-16	0.650	0.720	0.650	0.710	0.705	1,251,000
2022-03-15	0.720	0.720	0.640	0.670	0.666	726,000
2022-03-14	0.730	0.740	0.720	0.740	0.735	626,000
2022-03-11	0.730	0.750	0.720	0.750	0.745	459,000
2022-03-10	0.740	0.760	0.740	0.760	0.755	560,000
2022-03-09	0.750	0.760	0.730	0.760	0.755	500,000
2022-03-08	0.750	0.770	0.750	0.770	0.765	81,000
2022-03-07	0.750	0.780	0.730	0.780	0.775	282,000
2022-03-04	0.760	0.790	0.750	0.790	0.785	153,000
2022-03-03	0.780	0.790	0.750	0.790	0.785	95,000
2022-03-02	0.780	0.780	0.780	0.780	0.775	10,000
2022-03-01	0.760	0.790	0.750	0.790	0.785	526,000
2022-02-28	0.790	0.800	0.770	0.790	0.785	97,000
2022-02-25	0.800	0.800	0.800	0.800	0.795	1,000
2022-02-24	0.810	0.810	0.760	0.800	0.795	470,000
2022-02-23	0.810	0.810	0.800	0.800	0.795	53,000
2022-02-22	0.800	0.800	0.770	0.800	0.795	325,000
2022-02-21	0.800	0.800	0.800	0.800	0.795	14,000
2022-02-18	0.810	0.810	0.800	0.800	0.795	23,000
2022-02-17	0.820	0.830	0.780	0.800	0.795	138,000
2022-02-16	0.790	0.880	0.740	0.810	0.805	1,534,000
2022-02-15	0.750	0.790	0.750	0.790	0.785	737,000
2022-02-11	0.780	0.780	0.780	0.780	0.775	17,000
2022-02-10	0.770	0.770	0.760	0.760	0.755	203,000
2022-02-09	0.760	0.760	0.760	0.760	0.755	1,000
2022-02-08	0.760	0.760	0.760	0.760	0.755	1,000
2022-02-04	0.770	0.770	0.770	0.770	0.765	15,000
2022-01-31	0.760	0.760	0.760	0.760	0.755	4,000
2022-01-28	0.810	0.810	0.760	0.760	0.755	56,000
2022-01-27	0.810	0.830	0.800	0.800	0.795	361,000
2022-01-26	0.790	0.790	0.780	0.780	0.775	25,000
2022-01-25	0.760	0.800	0.760	0.760	0.755	153,000

← NewerPage 17 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.