KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.480	0.480	0.435	0.465	0.417	1,094,000
2023-08-17	0.530	0.530	0.475	0.480	0.430	504,000
2023-08-16	0.520	0.520	0.520	0.520	0.466	0
2023-08-15	0.560	0.560	0.495	0.520	0.466	106,000
2023-08-14	0.510	0.520	0.510	0.520	0.466	28,000
2023-08-11	0.510	0.510	0.510	0.510	0.457	0
2023-08-10	0.520	0.520	0.510	0.510	0.457	26,000
2023-08-09	0.465	0.465	0.465	0.465	0.417	0
2023-08-08	0.460	0.460	0.460	0.460	0.412	0
2023-08-07	0.445	0.460	0.445	0.460	0.412	776,000
2023-08-04	0.450	0.460	0.425	0.460	0.412	1,504,000
2023-08-03	0.475	0.475	0.460	0.475	0.426	1,520,000
2023-08-02	0.485	0.485	0.485	0.485	0.435	0
2023-08-01	0.485	0.485	0.485	0.485	0.435	720,000
2023-07-31	0.490	0.490	0.480	0.480	0.430	1,400,000
2023-07-28	0.485	0.485	0.485	0.485	0.435	0
2023-07-27	0.485	0.485	0.480	0.485	0.435	800,000
2023-07-26	0.500	0.500	0.480	0.490	0.439	1,600,000
2023-07-25	0.510	0.510	0.510	0.510	0.457	0
2023-07-24	0.510	0.510	0.510	0.510	0.457	0
2023-07-21	0.510	0.510	0.510	0.510	0.457	0
2023-07-20	0.510	0.510	0.510	0.510	0.457	0
2023-07-19	0.510	0.510	0.510	0.510	0.457	0
2023-07-18	0.560	0.580	0.495	0.510	0.457	96,000
2023-07-14	0.490	0.520	0.490	0.520	0.466	236,000
2023-07-13	0.485	0.495	0.485	0.495	0.444	1,820,000
2023-07-12	0.490	0.490	0.490	0.490	0.439	1,250,000
2023-07-11	0.490	0.490	0.490	0.490	0.439	1,536,000
2023-07-10	0.495	0.495	0.495	0.495	0.444	0
2023-07-07	0.490	0.495	0.490	0.495	0.444	16,000
2023-07-06	0.500	0.500	0.500	0.500	0.448	110,000
2023-07-05	0.490	0.495	0.490	0.495	0.444	1,500,000
2023-07-04	0.490	0.490	0.485	0.490	0.439	8,388,000
2023-07-03	0.485	0.490	0.485	0.490	0.439	1,766,000
2023-06-30	0.485	0.485	0.485	0.485	0.435	2,700,000
2023-06-29	0.490	0.490	0.490	0.490	0.439	0
2023-06-28	0.485	0.490	0.485	0.490	0.439	1,830,000
2023-06-27	0.485	0.490	0.485	0.490	0.439	3,156,000
2023-06-26	0.485	0.485	0.485	0.485	0.435	0
2023-06-23	0.485	0.485	0.485	0.485	0.435	782,000
2023-06-21	0.475	0.480	0.475	0.480	0.430	2,000,000
2023-06-20	0.495	0.495	0.495	0.495	0.444	0
2023-06-19	0.495	0.500	0.490	0.495	0.444	2,034,000
2023-06-16	0.500	0.500	0.490	0.490	0.439	76,000
2023-06-15	0.495	0.510	0.490	0.510	0.457	636,000
2023-06-14	0.500	0.500	0.485	0.485	0.435	64,000
2023-06-13	0.490	0.500	0.490	0.500	0.448	1,520,000
2023-06-12	0.495	0.495	0.490	0.495	0.444	1,508,000
2023-06-09	0.500	0.510	0.475	0.485	0.435	2,368,000
2023-06-08	0.510	0.520	0.495	0.520	0.466	2,020,000
2023-06-07	0.510	0.510	0.500	0.500	0.448	230,000
2023-06-06	0.530	0.530	0.530	0.530	0.475	60,000
2023-06-05	0.530	0.530	0.530	0.530	0.475	0
2023-06-02	0.510	0.530	0.485	0.530	0.475	2,904,000
2023-06-01	0.530	0.540	0.530	0.540	0.484	102,000
2023-05-31	0.500	0.550	0.495	0.540	0.484	4,168,000
2023-05-30	0.530	0.530	0.530	0.530	0.475	0
2023-05-29	0.530	0.530	0.530	0.530	0.475	0
2023-05-25	0.530	0.530	0.530	0.530	0.475	0
2023-05-24	0.530	0.530	0.530	0.530	0.475	0

← NewerPage 14 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.