KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.485	0.485	0.485	0.485	0.435	0
2024-02-14	0.485	0.485	0.485	0.485	0.435	0
2024-02-09	0.485	0.485	0.485	0.485	0.435	0
2024-02-08	0.485	0.485	0.485	0.485	0.435	0
2024-02-07	0.485	0.485	0.485	0.485	0.435	0
2024-02-06	0.485	0.485	0.485	0.485	0.435	0
2024-02-05	0.485	0.485	0.485	0.485	0.435	0
2024-02-02	0.485	0.485	0.485	0.485	0.435	0
2024-02-01	0.485	0.485	0.485	0.485	0.435	0
2024-01-31	0.485	0.485	0.485	0.485	0.435	0
2024-01-30	0.485	0.485	0.485	0.485	0.435	0
2024-01-29	0.485	0.485	0.485	0.485	0.435	0
2024-01-26	0.485	0.485	0.485	0.485	0.435	0
2024-01-25	0.485	0.485	0.485	0.485	0.435	0
2024-01-24	0.495	0.495	0.495	0.495	0.444	0
2024-01-23	0.495	0.495	0.495	0.495	0.444	0
2024-01-22	0.495	0.495	0.495	0.495	0.444	0
2024-01-19	0.495	0.495	0.495	0.495	0.444	0
2024-01-18	0.495	0.495	0.495	0.495	0.444	0
2024-01-17	0.495	0.495	0.495	0.495	0.444	0
2024-01-16	0.495	0.495	0.495	0.495	0.444	0
2024-01-15	0.495	0.495	0.495	0.495	0.444	0
2024-01-12	0.495	0.495	0.495	0.495	0.444	0
2024-01-11	0.485	0.500	0.485	0.495	0.444	20,000
2024-01-10	0.475	0.475	0.475	0.475	0.426	0
2024-01-09	0.475	0.475	0.475	0.475	0.426	0
2024-01-08	0.475	0.475	0.475	0.475	0.426	0
2024-01-05	0.475	0.475	0.475	0.475	0.426	0
2024-01-04	0.475	0.475	0.475	0.475	0.426	0
2024-01-03	0.475	0.475	0.475	0.475	0.426	0
2024-01-02	0.475	0.475	0.475	0.475	0.426	0
2023-12-29	0.470	0.475	0.470	0.475	0.426	1,004,000
2023-12-28	0.480	0.480	0.480	0.480	0.430	0
2023-12-27	0.465	0.480	0.465	0.480	0.430	4,000
2023-12-22	0.470	0.470	0.470	0.470	0.421	0
2023-12-21	0.470	0.470	0.470	0.470	0.421	0
2023-12-20	0.470	0.470	0.470	0.470	0.421	1,984,000
2023-12-19	0.480	0.480	0.480	0.480	0.430	0
2023-12-18	0.480	0.480	0.480	0.480	0.430	0
2023-12-15	0.480	0.480	0.480	0.480	0.430	0
2023-12-14	0.480	0.480	0.480	0.480	0.430	0
2023-12-13	0.480	0.480	0.480	0.480	0.430	4,000
2023-12-12	0.475	0.475	0.475	0.475	0.426	6,000
2023-12-11	0.475	0.475	0.475	0.475	0.426	0
2023-12-08	0.470	0.475	0.470	0.475	0.426	2,000
2023-12-07	0.475	0.475	0.470	0.470	0.421	12,000
2023-12-06	0.460	0.465	0.460	0.465	0.417	10,000
2023-12-05	0.475	0.475	0.475	0.475	0.426	6,000
2023-12-04	0.470	0.475	0.470	0.475	0.426	382,000
2023-12-01	0.465	0.475	0.460	0.475	0.426	190,000
2023-11-30	0.470	0.470	0.470	0.470	0.421	436,000
2023-11-29	0.475	0.475	0.475	0.475	0.426	12,000
2023-11-28	0.475	0.475	0.475	0.475	0.426	0
2023-11-27	0.475	0.475	0.475	0.475	0.426	0
2023-11-24	0.475	0.475	0.475	0.475	0.426	0
2023-11-23	0.465	0.475	0.465	0.475	0.426	1,200,000
2023-11-22	0.480	0.480	0.480	0.480	0.430	0
2023-11-21	0.480	0.480	0.480	0.480	0.430	0
2023-11-20	0.480	0.480	0.480	0.480	0.430	0
2023-11-17	0.465	0.480	0.460	0.480	0.430	2,068,000

← NewerPage 12 of 21 · 1,234 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.