KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.380	0.380	0.380	0.380	0.341	0
2024-08-08	0.380	0.380	0.380	0.380	0.341	0
2024-08-07	0.380	0.380	0.380	0.380	0.341	0
2024-08-06	0.380	0.380	0.380	0.380	0.341	0
2024-08-05	0.390	0.390	0.390	0.390	0.349	0
2024-08-02	0.390	0.390	0.390	0.390	0.349	0
2024-08-01	0.390	0.390	0.390	0.390	0.349	20,000
2024-07-31	0.360	0.390	0.360	0.390	0.349	4,000
2024-07-30	0.340	0.340	0.340	0.340	0.305	0
2024-07-29	0.340	0.340	0.340	0.340	0.305	0
2024-07-26	0.340	0.340	0.340	0.340	0.305	0
2024-07-25	0.340	0.340	0.340	0.340	0.305	0
2024-07-24	0.340	0.340	0.340	0.340	0.305	16,000
2024-07-23	0.350	0.350	0.350	0.350	0.314	0
2024-07-22	0.350	0.350	0.350	0.350	0.314	0
2024-07-19	0.350	0.350	0.350	0.350	0.314	0
2024-07-18	0.350	0.350	0.350	0.350	0.314	0
2024-07-17	0.350	0.350	0.350	0.350	0.314	0
2024-07-16	0.350	0.350	0.350	0.350	0.314	0
2024-07-15	0.350	0.350	0.350	0.350	0.314	0
2024-07-12	0.350	0.350	0.350	0.350	0.314	0
2024-07-11	0.350	0.350	0.350	0.350	0.314	0
2024-07-10	0.350	0.350	0.350	0.350	0.314	0
2024-07-09	0.350	0.350	0.350	0.350	0.314	0
2024-07-08	0.350	0.350	0.350	0.350	0.314	0
2024-07-05	0.335	0.350	0.335	0.350	0.314	2,000
2024-07-04	0.380	0.380	0.380	0.380	0.341	0
2024-07-03	0.380	0.380	0.380	0.380	0.341	0
2024-07-02	0.380	0.380	0.380	0.380	0.341	0
2024-06-28	0.380	0.380	0.380	0.380	0.341	0
2024-06-27	0.380	0.380	0.380	0.380	0.341	0
2024-06-26	0.380	0.380	0.380	0.380	0.341	0
2024-06-25	0.380	0.380	0.380	0.380	0.341	0
2024-06-24	0.385	0.410	0.380	0.380	0.341	22,000
2024-06-21	0.380	0.380	0.380	0.380	0.341	0
2024-06-20	0.380	0.380	0.380	0.380	0.341	0
2024-06-19	0.380	0.380	0.380	0.380	0.341	0
2024-06-18	0.380	0.380	0.380	0.380	0.341	0
2024-06-17	0.380	0.380	0.380	0.380	0.341	0
2024-06-14	0.335	0.380	0.335	0.380	0.341	24,000
2024-06-13	0.375	0.375	0.375	0.375	0.336	0
2024-06-12	0.375	0.375	0.375	0.375	0.336	0
2024-06-11	0.375	0.375	0.375	0.375	0.336	0
2024-06-07	0.375	0.375	0.375	0.375	0.336	0
2024-06-06	0.385	0.385	0.340	0.375	0.336	24,000
2024-06-05	0.380	0.380	0.380	0.380	0.341	0
2024-06-04	0.380	0.380	0.380	0.380	0.341	0
2024-06-03	0.380	0.380	0.380	0.380	0.341	0
2024-05-31	0.380	0.380	0.380	0.380	0.341	0
2024-05-30	0.360	0.380	0.360	0.380	0.341	34,000
2024-05-29	0.335	0.335	0.335	0.335	0.300	0
2024-05-28	0.335	0.335	0.335	0.335	0.300	0
2024-05-27	0.335	0.335	0.335	0.335	0.300	0
2024-05-24	0.335	0.335	0.335	0.335	0.300	0
2024-05-23	0.335	0.335	0.335	0.335	0.300	0
2024-05-22	0.335	0.335	0.335	0.335	0.300	4,000
2024-05-21	0.330	0.330	0.330	0.330	0.296	0
2024-05-20	0.335	0.350	0.325	0.330	0.296	56,000
2024-05-17	0.310	0.310	0.310	0.310	0.278	0
2024-05-16	0.310	0.310	0.295	0.310	0.278	40,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0900 HKD
2022-06-14	0.0500 HKD
2021-06-16	0.0380 HKD
2020-06-29	0.0080 HKD
2019-06-12	0.0180 HKD

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