KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.310	0.310	0.295	0.310	0.278	40,000
2024-05-14	0.320	0.320	0.315	0.315	0.282	70,000
2024-05-13	0.320	0.320	0.320	0.320	0.287	0
2024-05-10	0.320	0.325	0.320	0.320	0.287	26,000
2024-05-09	0.345	0.345	0.345	0.345	0.309	4,000
2024-05-08	0.350	0.400	0.335	0.340	0.305	238,000
2024-05-07	0.300	0.405	0.300	0.405	0.363	150,000
2024-05-06	0.310	0.310	0.310	0.310	0.278	0
2024-05-03	0.310	0.310	0.310	0.310	0.278	0
2024-05-02	0.310	0.310	0.310	0.310	0.278	0
2024-04-30	0.310	0.310	0.310	0.310	0.278	0
2024-04-29	0.305	0.305	0.305	0.305	0.273	0
2024-04-26	0.305	0.305	0.305	0.305	0.273	4,000
2024-04-25	0.305	0.305	0.305	0.305	0.273	0
2024-04-24	0.305	0.305	0.305	0.305	0.273	0
2024-04-23	0.300	0.300	0.300	0.300	0.269	6,000
2024-04-22	0.300	0.300	0.300	0.300	0.269	10,000
2024-04-19	0.320	0.320	0.320	0.320	0.287	0
2024-04-18	0.320	0.320	0.320	0.320	0.287	0
2024-04-17	0.320	0.320	0.320	0.320	0.287	0
2024-04-16	0.320	0.320	0.320	0.320	0.287	0
2024-04-15	0.315	0.315	0.315	0.315	0.282	2,000
2024-04-12	0.310	0.310	0.310	0.310	0.278	2,000
2024-04-11	0.320	0.320	0.320	0.320	0.287	0
2024-04-10	0.290	0.345	0.290	0.320	0.287	12,000
2024-04-09	0.285	0.350	0.285	0.350	0.314	4,000
2024-04-08	0.340	0.340	0.340	0.340	0.305	0
2024-04-05	0.340	0.340	0.340	0.340	0.305	0
2024-04-03	0.340	0.340	0.340	0.340	0.305	0
2024-04-02	0.345	0.345	0.315	0.340	0.305	54,000
2024-03-28	0.395	0.395	0.395	0.395	0.354	0
2024-03-27	0.395	0.395	0.395	0.395	0.354	0
2024-03-26	0.395	0.395	0.395	0.395	0.354	0
2024-03-25	0.405	0.405	0.405	0.405	0.363	0
2024-03-22	0.410	0.410	0.410	0.410	0.367	2,000
2024-03-21	0.370	0.380	0.370	0.375	0.336	106,000
2024-03-20	0.385	0.390	0.350	0.370	0.332	146,000
2024-03-19	0.370	0.370	0.370	0.370	0.332	0
2024-03-18	0.370	0.370	0.370	0.370	0.332	6,000
2024-03-15	0.370	0.370	0.370	0.370	0.332	0
2024-03-14	0.345	0.345	0.345	0.345	0.309	16,000
2024-03-13	0.370	0.370	0.370	0.370	0.332	0
2024-03-12	0.340	0.370	0.340	0.370	0.332	30,000
2024-03-11	0.350	0.350	0.350	0.350	0.314	16,000
2024-03-08	0.355	0.355	0.355	0.355	0.318	0
2024-03-07	0.355	0.355	0.355	0.355	0.318	44,000
2024-03-06	0.365	0.365	0.355	0.355	0.318	24,000
2024-03-05	0.360	0.365	0.360	0.365	0.327	20,000
2024-03-04	0.365	0.385	0.365	0.380	0.341	374,000
2024-03-01	0.300	0.320	0.300	0.320	0.287	14,000
2024-02-29	0.385	0.385	0.290	0.320	0.287	1,050,000
2024-02-28	0.380	0.380	0.380	0.380	0.341	0
2024-02-27	0.340	0.385	0.340	0.380	0.341	44,000
2024-02-26	0.435	0.435	0.355	0.360	0.323	732,000
2024-02-23	0.460	0.460	0.460	0.460	0.412	0
2024-02-22	0.465	0.465	0.460	0.460	0.412	12,000
2024-02-21	0.485	0.485	0.485	0.485	0.435	0
2024-02-20	0.485	0.485	0.485	0.485	0.435	0
2024-02-19	0.485	0.485	0.485	0.485	0.435	0
2024-02-16	0.485	0.485	0.485	0.485	0.435	0

← NewerPage 11 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.