KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.465	0.465	0.460	0.460	0.412	28,000
2023-02-21	0.475	0.475	0.475	0.475	0.426	6,000
2023-02-20	0.475	0.475	0.475	0.475	0.426	2,000
2023-02-17	0.480	0.480	0.480	0.480	0.430	0
2023-02-16	0.490	0.490	0.480	0.480	0.430	22,000
2023-02-15	0.495	0.495	0.495	0.495	0.444	0
2023-02-14	0.500	0.500	0.500	0.500	0.448	0
2023-02-13	0.500	0.500	0.500	0.500	0.448	2,000
2023-02-10	0.500	0.500	0.500	0.500	0.448	0
2023-02-09	0.500	0.500	0.500	0.500	0.448	0
2023-02-08	0.500	0.500	0.500	0.500	0.448	0
2023-02-07	0.500	0.500	0.500	0.500	0.448	0
2023-02-06	0.500	0.500	0.500	0.500	0.448	0
2023-02-03	0.500	0.500	0.500	0.500	0.448	0
2023-02-02	0.500	0.500	0.500	0.500	0.448	0
2023-02-01	0.500	0.500	0.500	0.500	0.448	0
2023-01-31	0.500	0.500	0.500	0.500	0.448	0
2023-01-30	0.500	0.500	0.500	0.500	0.448	10,000
2023-01-27	0.500	0.500	0.500	0.500	0.448	0
2023-01-26	0.500	0.500	0.500	0.500	0.448	0
2023-01-20	0.500	0.500	0.500	0.500	0.448	0
2023-01-19	0.500	0.500	0.500	0.500	0.448	0
2023-01-18	0.500	0.500	0.500	0.500	0.448	0
2023-01-17	0.500	0.500	0.500	0.500	0.448	118,000
2023-01-16	0.510	0.510	0.510	0.510	0.457	0
2023-01-13	0.510	0.530	0.500	0.510	0.457	128,000
2023-01-12	0.510	0.530	0.510	0.530	0.475	160,000
2023-01-11	0.540	0.540	0.540	0.540	0.484	12,000
2023-01-10	0.540	0.540	0.540	0.540	0.484	20,000
2023-01-09	0.510	0.520	0.510	0.520	0.466	20,000
2023-01-06	0.530	0.530	0.530	0.530	0.475	0
2023-01-05	0.530	0.530	0.530	0.530	0.475	0
2023-01-04	0.530	0.530	0.530	0.530	0.475	0
2023-01-03	0.530	0.530	0.530	0.530	0.475	0
2022-12-30	0.530	0.530	0.530	0.530	0.475	58,000
2022-12-29	0.510	0.510	0.510	0.510	0.457	28,000
2022-12-28	0.510	0.550	0.500	0.500	0.448	356,000
2022-12-23	0.495	0.500	0.495	0.500	0.448	12,000
2022-12-22	0.490	0.500	0.490	0.500	0.448	38,000
2022-12-21	0.500	0.520	0.500	0.510	0.457	8,000
2022-12-20	0.500	0.500	0.500	0.500	0.448	0
2022-12-19	0.500	0.500	0.500	0.500	0.448	0
2022-12-16	0.500	0.500	0.500	0.500	0.448	0
2022-12-15	0.500	0.500	0.500	0.500	0.448	0
2022-12-14	0.510	0.510	0.500	0.500	0.448	78,000
2022-12-13	0.500	0.520	0.500	0.510	0.457	24,000
2022-12-12	0.520	0.520	0.520	0.520	0.466	0
2022-12-09	0.510	0.520	0.510	0.520	0.466	80,000
2022-12-08	0.500	0.520	0.500	0.510	0.457	288,000
2022-12-07	0.530	0.530	0.530	0.530	0.475	0
2022-12-06	0.530	0.530	0.530	0.530	0.475	0
2022-12-05	0.530	0.530	0.530	0.530	0.475	0
2022-12-02	0.530	0.530	0.530	0.530	0.475	0
2022-12-01	0.530	0.530	0.530	0.530	0.475	0
2022-11-30	0.530	0.530	0.530	0.530	0.475	0
2022-11-29	0.530	0.530	0.530	0.530	0.475	0
2022-11-28	0.530	0.530	0.530	0.530	0.475	0
2022-11-25	0.550	0.550	0.550	0.550	0.493	0
2022-11-24	0.550	0.550	0.550	0.550	0.493	2,000
2022-11-23	0.550	0.550	0.550	0.550	0.493	0

← NewerPage 16 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.