KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.550	0.550	0.550	0.550	0.493	0
2022-11-21	0.550	0.550	0.550	0.550	0.493	0
2022-11-18	0.550	0.550	0.550	0.550	0.493	0
2022-11-17	0.550	0.550	0.550	0.550	0.493	0
2022-11-16	0.550	0.550	0.550	0.550	0.493	0
2022-11-15	0.540	0.550	0.540	0.550	0.493	18,000
2022-11-14	0.550	0.550	0.550	0.550	0.493	0
2022-11-11	0.550	0.550	0.550	0.550	0.493	0
2022-11-10	0.540	0.550	0.540	0.550	0.493	86,000
2022-11-09	0.540	0.540	0.540	0.540	0.484	0
2022-11-08	0.540	0.540	0.540	0.540	0.484	0
2022-11-07	0.540	0.540	0.540	0.540	0.484	0
2022-11-04	0.540	0.540	0.540	0.540	0.484	2,000
2022-11-03	0.520	0.530	0.510	0.530	0.475	58,000
2022-11-02	0.530	0.530	0.530	0.530	0.475	0
2022-11-01	0.530	0.530	0.530	0.530	0.475	0
2022-10-31	0.520	0.540	0.510	0.540	0.484	18,000
2022-10-28	0.550	0.560	0.520	0.520	0.466	72,000
2022-10-27	0.550	0.550	0.550	0.550	0.493	10,000
2022-10-26	0.520	0.560	0.520	0.550	0.493	26,000
2022-10-25	0.520	0.530	0.520	0.530	0.475	24,000
2022-10-24	0.540	0.540	0.540	0.540	0.484	0
2022-10-21	0.530	0.540	0.530	0.540	0.484	18,000
2022-10-20	0.530	0.540	0.530	0.540	0.484	22,000
2022-10-19	0.550	0.560	0.520	0.540	0.484	64,000
2022-10-18	0.520	0.550	0.520	0.550	0.493	64,000
2022-10-17	0.550	0.550	0.550	0.550	0.493	0
2022-10-14	0.560	0.560	0.510	0.550	0.493	92,000
2022-10-13	0.550	0.550	0.550	0.550	0.493	0
2022-10-12	0.550	0.560	0.550	0.550	0.493	4,000
2022-10-11	0.550	0.560	0.540	0.540	0.484	50,000
2022-10-10	0.550	0.550	0.550	0.550	0.493	0
2022-10-07	0.540	0.550	0.540	0.550	0.493	24,000
2022-10-06	0.530	0.540	0.530	0.540	0.484	12,000
2022-10-05	0.560	0.560	0.510	0.530	0.475	82,000
2022-10-03	0.550	0.550	0.550	0.550	0.493	0
2022-09-30	0.550	0.550	0.550	0.550	0.493	0
2022-09-29	0.560	0.560	0.560	0.560	0.502	20,000
2022-09-28	0.550	0.560	0.550	0.560	0.502	24,000
2022-09-27	0.560	0.560	0.560	0.560	0.502	0
2022-09-26	0.560	0.560	0.560	0.560	0.502	0
2022-09-23	0.560	0.560	0.560	0.560	0.502	0
2022-09-22	0.560	0.560	0.560	0.560	0.502	0
2022-09-21	0.560	0.560	0.550	0.560	0.502	26,000
2022-09-20	0.560	0.560	0.560	0.560	0.502	10,000
2022-09-19	0.560	0.560	0.560	0.560	0.502	0
2022-09-16	0.560	0.560	0.560	0.560	0.502	10,000
2022-09-15	0.560	0.560	0.560	0.560	0.502	0
2022-09-14	0.560	0.560	0.550	0.560	0.502	74,000
2022-09-13	0.550	0.560	0.540	0.560	0.502	94,000
2022-09-09	0.530	0.550	0.530	0.550	0.493	98,000
2022-09-08	0.540	0.540	0.520	0.530	0.475	112,000
2022-09-07	0.540	0.560	0.520	0.550	0.493	82,000
2022-09-06	0.550	0.550	0.550	0.550	0.493	2,000
2022-09-05	0.550	0.550	0.520	0.540	0.484	16,000
2022-09-02	0.520	0.550	0.520	0.550	0.493	114,000
2022-09-01	0.540	0.540	0.540	0.540	0.484	2,000
2022-08-31	0.540	0.540	0.520	0.520	0.466	24,000
2022-08-30	0.530	0.540	0.530	0.540	0.484	14,000
2022-08-29	0.520	0.540	0.510	0.530	0.475	126,000

← NewerPage 17 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.