KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.560	0.560	0.560	0.560	0.502	30,000
2022-08-25	0.560	0.570	0.550	0.570	0.511	56,000
2022-08-24	0.560	0.560	0.550	0.560	0.502	30,000
2022-08-23	0.550	0.560	0.540	0.550	0.493	20,000
2022-08-22	0.540	0.540	0.540	0.540	0.484	40,000
2022-08-19	0.540	0.550	0.510	0.540	0.484	134,000
2022-08-18	0.520	0.550	0.510	0.520	0.466	136,000
2022-08-17	0.550	0.560	0.500	0.530	0.475	150,000
2022-08-16	0.570	0.570	0.570	0.570	0.511	0
2022-08-15	0.560	0.570	0.560	0.570	0.511	22,000
2022-08-12	0.560	0.560	0.560	0.560	0.502	0
2022-08-11	0.560	0.560	0.560	0.560	0.502	0
2022-08-10	0.560	0.560	0.560	0.560	0.502	0
2022-08-09	0.560	0.560	0.560	0.560	0.502	0
2022-08-08	0.560	0.560	0.560	0.560	0.502	0
2022-08-05	0.560	0.560	0.560	0.560	0.502	0
2022-08-04	0.560	0.560	0.560	0.560	0.502	0
2022-08-03	0.560	0.560	0.560	0.560	0.502	0
2022-08-02	0.560	0.560	0.560	0.560	0.502	0
2022-08-01	0.560	0.560	0.560	0.560	0.502	0
2022-07-29	0.560	0.560	0.560	0.560	0.502	0
2022-07-28	0.560	0.560	0.560	0.560	0.502	0
2022-07-27	0.560	0.560	0.560	0.560	0.502	0
2022-07-26	0.560	0.560	0.560	0.560	0.502	0
2022-07-25	0.550	0.560	0.550	0.560	0.502	20,000
2022-07-22	0.550	0.560	0.550	0.560	0.502	12,000
2022-07-21	0.560	0.560	0.560	0.560	0.502	0
2022-07-20	0.570	0.570	0.570	0.570	0.511	0
2022-07-19	0.570	0.570	0.570	0.570	0.511	0
2022-07-18	0.550	0.570	0.530	0.570	0.511	58,000
2022-07-15	0.580	0.580	0.570	0.570	0.511	2,000
2022-07-14	0.570	0.570	0.560	0.560	0.502	20,000
2022-07-13	0.540	0.570	0.540	0.560	0.502	46,000
2022-07-12	0.550	0.580	0.510	0.580	0.520	150,000
2022-07-11	0.580	0.580	0.580	0.580	0.520	0
2022-07-08	0.580	0.580	0.580	0.580	0.520	0
2022-07-07	0.580	0.580	0.580	0.580	0.520	0
2022-07-06	0.580	0.580	0.580	0.580	0.520	0
2022-07-05	0.580	0.580	0.580	0.580	0.520	0
2022-07-04	0.580	0.580	0.580	0.580	0.520	0
2022-06-30	0.570	0.580	0.570	0.580	0.520	10,000
2022-06-29	0.570	0.570	0.570	0.570	0.511	0
2022-06-28	0.570	0.570	0.570	0.570	0.511	0
2022-06-27	0.550	0.570	0.550	0.570	0.511	14,000
2022-06-24	0.560	0.560	0.560	0.560	0.502	0
2022-06-23	0.560	0.560	0.560	0.560	0.502	0
2022-06-22	0.560	0.560	0.560	0.560	0.502	0
2022-06-21	0.530	0.560	0.530	0.560	0.502	4,000
2022-06-20	0.560	0.560	0.560	0.560	0.502	0
2022-06-17	0.560	0.560	0.560	0.560	0.502	0
2022-06-16	0.560	0.560	0.560	0.560	0.502	0
2022-06-15	0.570	0.570	0.570	0.570	0.511	0
2022-06-14	0.540	0.570	0.540	0.570	0.511	46,000
2022-06-13	0.580	0.580	0.580	0.580	0.475	12,000
2022-06-10	0.580	0.580	0.580	0.580	0.475	100,000
2022-06-09	0.570	0.590	0.570	0.590	0.483	8,000
2022-06-08	0.560	0.560	0.540	0.560	0.459	96,000
2022-06-07	0.570	0.570	0.570	0.570	0.467	8,000
2022-06-06	0.580	0.590	0.580	0.580	0.475	138,000
2022-06-02	0.580	0.580	0.580	0.580	0.475	0

← NewerPage 18 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.