KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.450	0.450	0.450	0.450	0.403	0
2025-08-01	0.450	0.450	0.450	0.450	0.403	0
2025-07-31	0.450	0.450	0.450	0.450	0.403	0
2025-07-30	0.450	0.450	0.450	0.450	0.403	0
2025-07-29	0.450	0.450	0.450	0.450	0.403	0
2025-07-28	0.445	0.450	0.445	0.450	0.403	104,000
2025-07-25	0.460	0.460	0.460	0.460	0.412	18,000
2025-07-24	0.460	0.460	0.460	0.460	0.412	0
2025-07-23	0.460	0.460	0.460	0.460	0.412	0
2025-07-22	0.460	0.460	0.460	0.460	0.412	0
2025-07-21	0.460	0.460	0.460	0.460	0.412	10,000
2025-07-18	0.460	0.480	0.450	0.450	0.403	166,000
2025-07-17	0.440	0.445	0.440	0.440	0.394	64,000
2025-07-16	0.470	0.470	0.470	0.470	0.421	0
2025-07-15	0.475	0.475	0.475	0.475	0.426	0
2025-07-14	0.475	0.475	0.475	0.475	0.426	0
2025-07-11	0.475	0.475	0.475	0.475	0.426	0
2025-07-10	0.485	0.485	0.475	0.475	0.426	10,000
2025-07-09	0.465	0.465	0.465	0.465	0.417	0
2025-07-08	0.465	0.465	0.465	0.465	0.417	0
2025-07-07	0.465	0.465	0.465	0.465	0.417	0
2025-07-04	0.465	0.465	0.465	0.465	0.417	2,000
2025-07-03	0.490	0.490	0.470	0.470	0.421	4,000
2025-07-02	0.470	0.470	0.470	0.470	0.421	0
2025-06-30	0.470	0.470	0.470	0.470	0.421	0
2025-06-27	0.480	0.480	0.470	0.470	0.421	26,000
2025-06-26	0.400	0.450	0.400	0.450	0.403	346,000
2025-06-25	0.400	0.400	0.400	0.400	0.358	0
2025-06-24	0.400	0.400	0.400	0.400	0.358	0
2025-06-23	0.400	0.400	0.400	0.400	0.358	0
2025-06-20	0.400	0.400	0.400	0.400	0.358	0
2025-06-19	0.400	0.400	0.400	0.400	0.358	0
2025-06-18	0.400	0.400	0.400	0.400	0.358	0
2025-06-17	0.400	0.400	0.400	0.400	0.358	0
2025-06-16	0.400	0.400	0.400	0.400	0.358	0
2025-06-13	0.400	0.400	0.400	0.400	0.358	0
2025-06-12	0.400	0.400	0.400	0.400	0.358	0
2025-06-11	0.390	0.400	0.390	0.400	0.358	10,000
2025-06-10	0.385	0.385	0.385	0.385	0.345	0
2025-06-09	0.385	0.385	0.385	0.385	0.345	0
2025-06-06	0.385	0.385	0.385	0.385	0.345	0
2025-06-05	0.385	0.385	0.385	0.385	0.345	0
2025-06-04	0.385	0.385	0.385	0.385	0.345	0
2025-06-03	0.385	0.385	0.385	0.385	0.345	0
2025-06-02	0.385	0.385	0.385	0.385	0.345	0
2025-05-30	0.385	0.385	0.385	0.385	0.345	42,000
2025-05-29	0.385	0.385	0.385	0.385	0.345	0
2025-05-28	0.380	0.385	0.380	0.385	0.345	18,000
2025-05-27	0.375	0.380	0.375	0.380	0.341	28,000
2025-05-26	0.380	0.380	0.380	0.380	0.341	44,000
2025-05-23	0.385	0.385	0.385	0.385	0.345	0
2025-05-22	0.385	0.385	0.385	0.385	0.345	0
2025-05-21	0.385	0.385	0.385	0.385	0.345	0
2025-05-20	0.385	0.385	0.385	0.385	0.345	0
2025-05-19	0.385	0.385	0.385	0.385	0.345	0
2025-05-16	0.385	0.385	0.385	0.385	0.345	0
2025-05-15	0.385	0.385	0.385	0.385	0.345	10,000
2025-05-14	0.385	0.385	0.385	0.385	0.345	18,000
2025-05-13	0.395	0.395	0.395	0.395	0.354	2,000
2025-05-12	0.380	0.380	0.380	0.380	0.341	0

← NewerPage 6 of 21 · 1,233 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.