KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.590	0.590	0.580	0.580	0.475	2,000
2022-05-31	0.570	0.570	0.570	0.570	0.467	0
2022-05-30	0.580	0.580	0.580	0.580	0.475	0
2022-05-27	0.580	0.580	0.570	0.580	0.475	12,000
2022-05-26	0.550	0.580	0.550	0.580	0.475	6,000
2022-05-25	0.560	0.580	0.540	0.580	0.475	34,000
2022-05-24	0.600	0.690	0.550	0.570	0.467	1,094,000
2022-05-23	0.600	0.600	0.600	0.600	0.491	0
2022-05-20	0.620	0.620	0.600	0.600	0.491	2,000
2022-05-19	0.580	0.620	0.580	0.600	0.491	18,000
2022-05-18	0.570	0.570	0.570	0.570	0.467	0
2022-05-17	0.570	0.590	0.570	0.580	0.475	34,000
2022-05-16	0.560	0.560	0.560	0.560	0.459	100,000
2022-05-13	0.570	0.570	0.560	0.560	0.459	50,000
2022-05-12	0.560	0.560	0.560	0.560	0.459	0
2022-05-11	0.560	0.570	0.550	0.560	0.459	54,000
2022-05-10	0.560	0.580	0.540	0.580	0.475	12,000
2022-05-06	0.570	0.580	0.570	0.580	0.475	8,000
2022-05-05	0.570	0.570	0.570	0.570	0.467	34,000
2022-05-04	0.580	0.580	0.580	0.580	0.475	0
2022-05-03	0.580	0.580	0.580	0.580	0.475	12,000
2022-04-29	0.560	0.590	0.560	0.580	0.475	20,000
2022-04-28	0.570	0.570	0.560	0.570	0.467	74,000
2022-04-27	0.580	0.580	0.580	0.580	0.475	0
2022-04-26	0.580	0.580	0.580	0.580	0.475	0
2022-04-25	0.580	0.580	0.580	0.580	0.475	0
2022-04-22	0.590	0.590	0.580	0.580	0.475	12,000
2022-04-21	0.570	0.590	0.570	0.580	0.475	12,000
2022-04-20	0.570	0.570	0.570	0.570	0.467	0
2022-04-19	0.570	0.570	0.570	0.570	0.467	42,000
2022-04-14	0.570	0.570	0.560	0.560	0.459	206,000
2022-04-13	0.570	0.600	0.570	0.600	0.491	22,000
2022-04-12	0.600	0.600	0.600	0.600	0.491	0
2022-04-11	0.600	0.600	0.600	0.600	0.491	0
2022-04-08	0.620	0.620	0.600	0.600	0.491	22,000
2022-04-07	0.590	0.590	0.590	0.590	0.483	4,000
2022-04-06	0.590	0.600	0.590	0.590	0.483	4,000
2022-04-04	0.610	0.610	0.600	0.600	0.491	2,000
2022-04-01	0.600	0.600	0.600	0.600	0.491	46,000
2022-03-31	0.570	0.610	0.550	0.600	0.491	348,000
2022-03-30	0.590	0.590	0.590	0.590	0.483	0
2022-03-29	0.570	0.590	0.570	0.590	0.483	12,000
2022-03-28	0.590	0.590	0.560	0.590	0.483	188,000
2022-03-25	0.560	0.590	0.560	0.580	0.475	182,000
2022-03-24	0.570	0.580	0.570	0.570	0.467	34,000
2022-03-23	0.560	0.580	0.560	0.570	0.467	38,000
2022-03-22	0.560	0.590	0.560	0.580	0.475	62,000
2022-03-21	0.590	0.600	0.560	0.580	0.475	38,000
2022-03-18	0.590	0.590	0.590	0.590	0.483	0
2022-03-17	0.600	0.600	0.570	0.590	0.483	30,000
2022-03-16	0.560	0.590	0.560	0.570	0.467	34,000
2022-03-15	0.550	0.590	0.500	0.560	0.459	138,000
2022-03-14	0.560	0.580	0.520	0.520	0.426	120,000
2022-03-11	0.560	0.580	0.560	0.580	0.475	88,000
2022-03-10	0.600	0.600	0.590	0.590	0.483	42,000
2022-03-09	0.590	0.600	0.590	0.600	0.491	6,000
2022-03-08	0.600	0.600	0.600	0.600	0.491	0
2022-03-07	0.560	0.600	0.560	0.600	0.491	118,000
2022-03-04	0.570	0.600	0.560	0.600	0.491	314,000
2022-03-03	0.600	0.600	0.590	0.600	0.491	24,000

← NewerPage 19 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.