KangLi International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.630	0.640	0.630	0.640	0.524	142,000
2021-12-01	0.610	0.730	0.610	0.630	0.516	1,070,000
2021-11-30	0.610	0.630	0.610	0.630	0.516	42,000
2021-11-29	0.630	0.630	0.610	0.630	0.516	342,000
2021-11-26	0.630	0.640	0.620	0.640	0.524	126,000
2021-11-25	0.640	0.640	0.640	0.640	0.524	0
2021-11-24	0.640	0.640	0.630	0.640	0.524	28,000
2021-11-23	0.640	0.650	0.640	0.650	0.532	68,000
2021-11-22	0.640	0.660	0.640	0.660	0.540	170,000
2021-11-19	0.640	0.660	0.640	0.660	0.540	192,000
2021-11-18	0.620	0.670	0.620	0.640	0.524	240,000
2021-11-17	0.640	0.640	0.640	0.640	0.524	0
2021-11-16	0.620	0.640	0.620	0.640	0.524	28,000
2021-11-15	0.640	0.640	0.640	0.640	0.524	0
2021-11-12	0.640	0.650	0.640	0.640	0.524	234,000
2021-11-11	0.640	0.650	0.640	0.650	0.532	70,000
2021-11-10	0.620	0.640	0.620	0.640	0.524	4,000
2021-11-09	0.630	0.630	0.630	0.630	0.516	20,000
2021-11-08	0.650	0.650	0.650	0.650	0.532	0
2021-11-05	0.650	0.650	0.630	0.650	0.532	8,000
2021-11-04	0.650	0.650	0.650	0.650	0.532	0
2021-11-03	0.650	0.650	0.650	0.650	0.532	0
2021-11-02	0.630	0.650	0.630	0.650	0.532	48,000
2021-11-01	0.620	0.620	0.620	0.620	0.508	4,000
2021-10-29	0.650	0.650	0.650	0.650	0.532	0
2021-10-28	0.630	0.740	0.620	0.650	0.532	758,000
2021-10-27	0.640	0.660	0.630	0.650	0.532	262,000
2021-10-26	0.660	0.660	0.640	0.640	0.524	138,000
2021-10-25	0.660	0.690	0.650	0.680	0.557	166,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.