KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.590	0.590	0.590	0.590	0.483	26,000
2022-03-01	0.590	0.590	0.590	0.590	0.483	4,000
2022-02-28	0.590	0.600	0.590	0.600	0.491	16,000
2022-02-25	0.590	0.590	0.590	0.590	0.483	2,000
2022-02-24	0.600	0.610	0.570	0.570	0.467	154,000
2022-02-23	0.600	0.610	0.600	0.610	0.499	104,000
2022-02-22	0.610	0.610	0.610	0.610	0.499	0
2022-02-21	0.600	0.610	0.600	0.610	0.499	40,000
2022-02-18	0.620	0.620	0.590	0.590	0.483	138,000
2022-02-17	0.600	0.610	0.600	0.610	0.499	50,000
2022-02-16	0.620	0.620	0.590	0.610	0.499	212,000
2022-02-15	0.610	0.620	0.610	0.620	0.508	48,000
2022-02-14	0.600	0.610	0.590	0.610	0.499	162,000
2022-02-11	0.600	0.600	0.600	0.600	0.491	30,000
2022-02-10	0.590	0.600	0.580	0.590	0.483	34,000
2022-02-09	0.600	0.610	0.600	0.610	0.499	76,000
2022-02-08	0.600	0.600	0.590	0.600	0.491	42,000
2022-02-07	0.620	0.630	0.590	0.600	0.491	56,000
2022-02-04	0.620	0.620	0.620	0.620	0.508	0
2022-01-31	0.610	0.630	0.610	0.630	0.516	20,000
2022-01-28	0.590	0.610	0.590	0.610	0.499	26,000
2022-01-27	0.610	0.610	0.610	0.610	0.499	0
2022-01-26	0.580	0.610	0.580	0.610	0.499	66,000
2022-01-25	0.590	0.610	0.590	0.610	0.499	102,000
2022-01-24	0.610	0.630	0.610	0.620	0.508	40,000
2022-01-21	0.590	0.610	0.590	0.610	0.499	52,000
2022-01-20	0.610	0.610	0.610	0.610	0.499	0
2022-01-19	0.600	0.620	0.600	0.620	0.508	62,000
2022-01-18	0.620	0.620	0.620	0.620	0.508	0
2022-01-17	0.590	0.620	0.590	0.620	0.508	240,000
2022-01-14	0.620	0.620	0.620	0.620	0.508	2,000
2022-01-13	0.610	0.610	0.610	0.610	0.499	32,000
2022-01-12	0.610	0.610	0.610	0.610	0.499	0
2022-01-11	0.610	0.620	0.610	0.610	0.499	6,000
2022-01-10	0.590	0.610	0.590	0.610	0.499	12,000
2022-01-07	0.610	0.610	0.610	0.610	0.499	0
2022-01-06	0.580	0.610	0.580	0.610	0.499	64,000
2022-01-05	0.600	0.620	0.570	0.620	0.508	126,000
2022-01-04	0.600	0.600	0.600	0.600	0.491	0
2022-01-03	0.600	0.600	0.600	0.600	0.491	58,000
2021-12-31	0.600	0.600	0.600	0.600	0.491	0
2021-12-30	0.600	0.610	0.600	0.610	0.499	16,000
2021-12-29	0.610	0.610	0.610	0.610	0.499	0
2021-12-28	0.610	0.610	0.610	0.610	0.499	56,000
2021-12-24	0.620	0.620	0.620	0.620	0.508	0
2021-12-23	0.620	0.620	0.620	0.620	0.508	0
2021-12-22	0.600	0.620	0.600	0.620	0.508	8,000
2021-12-21	0.610	0.620	0.610	0.620	0.508	126,000
2021-12-20	0.630	0.630	0.630	0.630	0.516	0
2021-12-17	0.620	0.630	0.610	0.630	0.516	18,000
2021-12-16	0.610	0.630	0.600	0.630	0.516	86,000
2021-12-15	0.610	0.630	0.610	0.630	0.516	80,000
2021-12-14	0.630	0.630	0.630	0.630	0.516	0
2021-12-13	0.630	0.630	0.630	0.630	0.516	0
2021-12-10	0.620	0.630	0.620	0.630	0.516	36,000
2021-12-09	0.620	0.630	0.610	0.630	0.516	86,000
2021-12-08	0.640	0.640	0.640	0.640	0.524	0
2021-12-07	0.620	0.640	0.620	0.640	0.524	84,000
2021-12-06	0.620	0.630	0.620	0.620	0.508	80,000
2021-12-03	0.610	0.650	0.610	0.650	0.532	158,000

← NewerPage 20 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.