KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.470	0.470	0.470	0.470	0.421	0
2023-11-15	0.470	0.470	0.470	0.470	0.421	0
2023-11-14	0.465	0.470	0.460	0.470	0.421	1,140,000
2023-11-13	0.460	0.465	0.460	0.465	0.417	680,000
2023-11-10	0.460	0.470	0.460	0.470	0.421	700,000
2023-11-09	0.465	0.470	0.465	0.470	0.421	1,200,000
2023-11-08	0.465	0.465	0.465	0.465	0.417	1,000,000
2023-11-07	0.475	0.480	0.460	0.480	0.430	1,696,000
2023-11-06	0.470	0.475	0.470	0.475	0.426	1,556,000
2023-11-03	0.470	0.470	0.470	0.470	0.421	690,000
2023-11-02	0.475	0.475	0.465	0.470	0.421	1,000,000
2023-11-01	0.490	0.490	0.490	0.490	0.439	0
2023-10-31	0.495	0.495	0.480	0.490	0.439	1,586,000
2023-10-30	0.495	0.495	0.495	0.495	0.444	0
2023-10-27	0.495	0.495	0.495	0.495	0.444	0
2023-10-26	0.495	0.495	0.495	0.495	0.444	0
2023-10-25	0.495	0.495	0.495	0.495	0.444	0
2023-10-24	0.480	0.540	0.475	0.495	0.444	620,000
2023-10-20	0.480	0.480	0.480	0.480	0.430	0
2023-10-19	0.460	0.480	0.455	0.480	0.430	2,654,000
2023-10-18	0.480	0.480	0.480	0.480	0.430	0
2023-10-17	0.480	0.480	0.480	0.480	0.430	10,000
2023-10-16	0.460	0.480	0.455	0.460	0.412	2,220,000
2023-10-13	0.455	0.460	0.450	0.460	0.412	1,894,000
2023-10-12	0.460	0.460	0.460	0.460	0.412	0
2023-10-11	0.450	0.450	0.450	0.450	0.403	0
2023-10-10	0.450	0.450	0.450	0.450	0.403	0
2023-10-09	0.450	0.450	0.450	0.450	0.403	0
2023-10-06	0.450	0.450	0.450	0.450	0.403	0
2023-10-05	0.450	0.460	0.450	0.450	0.403	1,820,000
2023-10-04	0.485	0.485	0.485	0.485	0.435	116,000
2023-10-03	0.475	0.485	0.475	0.485	0.435	18,000
2023-09-29	0.475	0.475	0.475	0.475	0.426	34,000
2023-09-28	0.475	0.475	0.475	0.475	0.426	8,000
2023-09-27	0.460	0.475	0.460	0.475	0.426	800,000
2023-09-26	0.460	0.475	0.460	0.475	0.426	24,000
2023-09-25	0.460	0.460	0.460	0.460	0.412	800,000
2023-09-22	0.460	0.460	0.460	0.460	0.412	0
2023-09-21	0.465	0.465	0.450	0.455	0.408	2,100,000
2023-09-20	0.470	0.470	0.465	0.465	0.417	400,000
2023-09-19	0.450	0.465	0.435	0.465	0.417	2,172,000
2023-09-18	0.460	0.460	0.460	0.460	0.412	0
2023-09-15	0.460	0.460	0.460	0.460	0.412	0
2023-09-14	0.460	0.460	0.460	0.460	0.412	0
2023-09-13	0.460	0.460	0.460	0.460	0.412	0
2023-09-12	0.460	0.460	0.460	0.460	0.412	1,500,000
2023-09-11	0.455	0.485	0.455	0.480	0.430	1,352,000
2023-09-07	0.445	0.485	0.445	0.480	0.430	502,000
2023-09-06	0.460	0.465	0.460	0.465	0.417	664,000
2023-09-05	0.465	0.465	0.435	0.435	0.390	340,000
2023-09-04	0.465	0.465	0.465	0.465	0.417	0
2023-08-31	0.465	0.465	0.465	0.465	0.417	0
2023-08-30	0.465	0.465	0.465	0.465	0.417	0
2023-08-29	0.465	0.465	0.465	0.465	0.417	340,000
2023-08-28	0.465	0.465	0.465	0.465	0.417	0
2023-08-25	0.465	0.465	0.465	0.465	0.417	0
2023-08-24	0.465	0.465	0.465	0.465	0.417	0
2023-08-23	0.465	0.465	0.465	0.465	0.417	14,000
2023-08-22	0.435	0.445	0.435	0.445	0.399	776,000
2023-08-21	0.465	0.465	0.465	0.465	0.417	0

← NewerPage 13 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.