Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.800	0.800	0.780	0.780	0.775	7,000
2022-01-21	0.780	0.800	0.780	0.800	0.795	163,000
2022-01-20	0.790	0.800	0.790	0.790	0.785	379,000
2022-01-19	0.790	0.790	0.780	0.790	0.785	46,000
2022-01-18	0.790	0.810	0.790	0.790	0.785	157,000
2022-01-17	0.790	0.820	0.790	0.810	0.805	10,000
2022-01-14	0.790	0.810	0.790	0.810	0.805	324,000
2022-01-13	0.800	0.820	0.800	0.820	0.815	209,000
2022-01-12	0.810	0.820	0.800	0.800	0.795	1,150,000
2022-01-11	0.800	0.820	0.800	0.820	0.815	23,000
2022-01-10	0.770	0.810	0.740	0.790	0.785	1,545,000
2022-01-07	0.750	0.770	0.750	0.770	0.765	59,000
2022-01-06	0.760	0.760	0.700	0.760	0.755	322,000
2022-01-05	0.790	0.790	0.770	0.770	0.765	440,000
2022-01-04	0.810	0.810	0.780	0.780	0.775	332,000
2022-01-03	0.790	0.820	0.790	0.810	0.805	463,000
2021-12-31	0.790	0.810	0.780	0.790	0.785	465,000
2021-12-30	0.770	0.790	0.770	0.790	0.785	51,000
2021-12-29	0.780	0.800	0.760	0.780	0.775	237,000
2021-12-28	0.800	0.800	0.780	0.800	0.795	13,000
2021-12-24	0.770	0.780	0.760	0.780	0.775	243,000
2021-12-23	0.750	0.790	0.750	0.780	0.775	260,000
2021-12-22	0.740	0.770	0.740	0.760	0.755	609,000
2021-12-21	0.730	0.740	0.730	0.730	0.725	152,000
2021-12-20	0.750	0.770	0.720	0.730	0.725	171,000
2021-12-17	0.750	0.750	0.740	0.750	0.745	84,000
2021-12-16	0.730	0.750	0.730	0.750	0.745	69,000
2021-12-15	0.740	0.740	0.730	0.730	0.725	149,000
2021-12-14	0.740	0.740	0.720	0.730	0.725	685,000
2021-12-13	0.750	0.760	0.730	0.740	0.735	94,000
2021-12-10	0.730	0.760	0.720	0.750	0.745	549,000
2021-12-09	0.750	0.760	0.730	0.730	0.725	648,000
2021-12-08	0.750	0.750	0.720	0.730	0.725	42,000
2021-12-07	0.770	0.770	0.740	0.740	0.735	410,000
2021-12-06	0.760	0.760	0.760	0.760	0.755	5,000
2021-12-03	0.760	0.760	0.740	0.760	0.755	352,000
2021-12-02	0.710	0.760	0.700	0.760	0.755	522,000
2021-12-01	0.720	0.730	0.710	0.720	0.715	939,000
2021-11-30	0.730	0.730	0.720	0.730	0.725	352,000
2021-11-29	0.720	0.750	0.720	0.730	0.725	335,000
2021-11-26	0.750	0.750	0.720	0.720	0.715	407,000
2021-11-25	0.750	0.750	0.750	0.750	0.745	957,000
2021-11-24	0.740	0.750	0.740	0.750	0.745	105,000
2021-11-23	0.720	0.740	0.720	0.730	0.725	138,000
2021-11-22	0.730	0.740	0.730	0.740	0.735	383,000
2021-11-19	0.720	0.730	0.700	0.730	0.725	169,000
2021-11-18	0.720	0.720	0.710	0.720	0.715	1,768,000
2021-11-17	0.720	0.720	0.700	0.720	0.715	2,296,000
2021-11-16	0.730	0.730	0.710	0.720	0.715	432,000
2021-11-15	0.710	0.730	0.710	0.730	0.725	74,000
2021-11-12	0.740	0.740	0.700	0.730	0.725	1,252,000
2021-11-11	0.730	0.740	0.710	0.740	0.735	1,741,000
2021-11-10	0.750	0.750	0.730	0.730	0.725	352,000
2021-11-09	0.740	0.760	0.740	0.760	0.755	52,000
2021-11-08	0.760	0.760	0.740	0.740	0.735	105,000
2021-11-05	0.790	0.800	0.730	0.740	0.735	659,000
2021-11-04	0.780	0.800	0.760	0.790	0.785	138,000
2021-11-03	0.740	0.780	0.740	0.780	0.775	170,000
2021-11-02	0.750	0.780	0.740	0.740	0.735	485,000
2021-11-01	0.790	0.810	0.750	0.750	0.745	1,645,000

← NewerPage 18 of 19 · 1,090 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.