KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.530	0.530	0.530	0.530	0.475	0
2023-05-22	0.520	0.520	0.520	0.520	0.466	0
2023-05-19	0.495	0.540	0.495	0.520	0.466	1,476,000
2023-05-18	0.495	0.495	0.495	0.495	0.444	0
2023-05-17	0.495	0.495	0.490	0.495	0.444	840,000
2023-05-16	0.485	0.490	0.485	0.490	0.439	228,000
2023-05-15	0.500	0.500	0.485	0.490	0.439	1,050,000
2023-05-12	0.500	0.500	0.500	0.500	0.448	10,000
2023-05-11	0.500	0.500	0.500	0.500	0.448	0
2023-05-10	0.495	0.500	0.495	0.500	0.448	1,416,000
2023-05-09	0.480	0.490	0.480	0.490	0.439	700,000
2023-05-08	0.480	0.480	0.480	0.480	0.430	500,000
2023-05-05	0.475	0.480	0.475	0.475	0.426	734,000
2023-05-04	0.460	0.475	0.460	0.475	0.426	600,000
2023-05-03	0.480	0.500	0.480	0.500	0.448	514,000
2023-05-02	0.485	0.485	0.485	0.485	0.435	0
2023-04-28	0.470	0.485	0.470	0.485	0.435	1,000,000
2023-04-27	0.455	0.470	0.455	0.470	0.421	706,000
2023-04-26	0.470	0.470	0.470	0.470	0.421	0
2023-04-25	0.460	0.470	0.460	0.470	0.421	310,000
2023-04-24	0.500	0.500	0.480	0.480	0.430	1,140,000
2023-04-21	0.475	0.495	0.475	0.495	0.444	314,000
2023-04-20	0.475	0.475	0.475	0.475	0.426	0
2023-04-19	0.475	0.475	0.475	0.475	0.426	0
2023-04-18	0.475	0.475	0.475	0.475	0.426	0
2023-04-17	0.475	0.475	0.475	0.475	0.426	0
2023-04-14	0.475	0.475	0.475	0.475	0.426	0
2023-04-13	0.485	0.485	0.485	0.485	0.435	0
2023-04-12	0.485	0.485	0.485	0.485	0.435	0
2023-04-11	0.490	0.490	0.490	0.490	0.439	0
2023-04-06	0.490	0.490	0.490	0.490	0.439	0
2023-04-04	0.490	0.490	0.490	0.490	0.439	0
2023-04-03	0.495	0.495	0.495	0.495	0.444	0
2023-03-31	0.500	0.500	0.500	0.500	0.448	0
2023-03-30	0.480	0.550	0.480	0.500	0.448	20,000
2023-03-29	0.385	0.510	0.385	0.475	0.426	100,000
2023-03-28	0.415	0.425	0.400	0.400	0.358	40,000
2023-03-27	0.435	0.435	0.430	0.435	0.390	52,000
2023-03-24	0.435	0.440	0.435	0.440	0.394	16,000
2023-03-23	0.465	0.465	0.465	0.465	0.417	2,000
2023-03-22	0.475	0.475	0.475	0.475	0.426	0
2023-03-21	0.475	0.475	0.475	0.475	0.426	0
2023-03-20	0.475	0.475	0.475	0.475	0.426	0
2023-03-17	0.475	0.475	0.475	0.475	0.426	0
2023-03-16	0.475	0.475	0.475	0.475	0.426	0
2023-03-15	0.475	0.475	0.475	0.475	0.426	0
2023-03-14	0.475	0.475	0.475	0.475	0.426	0
2023-03-13	0.475	0.475	0.475	0.475	0.426	0
2023-03-10	0.475	0.475	0.475	0.475	0.426	30,000
2023-03-09	0.475	0.475	0.475	0.475	0.426	4,000
2023-03-08	0.475	0.475	0.475	0.475	0.426	38,000
2023-03-07	0.455	0.455	0.455	0.455	0.408	2,000
2023-03-06	0.450	0.450	0.450	0.450	0.403	0
2023-03-03	0.450	0.450	0.450	0.450	0.403	0
2023-03-02	0.445	0.450	0.445	0.450	0.403	26,000
2023-03-01	0.450	0.450	0.450	0.450	0.403	0
2023-02-28	0.455	0.455	0.455	0.455	0.408	0
2023-02-27	0.430	0.455	0.430	0.455	0.408	18,000
2023-02-24	0.430	0.430	0.430	0.430	0.385	42,000
2023-02-23	0.455	0.455	0.415	0.415	0.372	80,000

← NewerPage 15 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.