KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.375	0.395	0.375	0.380	0.341	112,000
2025-05-08	0.355	0.355	0.355	0.355	0.318	2,000
2025-05-07	0.355	0.355	0.355	0.355	0.318	0
2025-05-06	0.350	0.350	0.350	0.350	0.314	0
2025-05-02	0.345	0.350	0.345	0.350	0.314	38,000
2025-04-30	0.345	0.350	0.345	0.350	0.314	10,000
2025-04-29	0.315	0.370	0.315	0.370	0.332	60,000
2025-04-28	0.380	0.380	0.380	0.380	0.341	0
2025-04-25	0.380	0.380	0.380	0.380	0.341	0
2025-04-24	0.380	0.380	0.380	0.380	0.341	0
2025-04-23	0.380	0.380	0.380	0.380	0.341	0
2025-04-22	0.380	0.380	0.380	0.380	0.341	0
2025-04-17	0.380	0.380	0.380	0.380	0.341	2,000
2025-04-16	0.385	0.385	0.385	0.385	0.345	0
2025-04-15	0.385	0.385	0.385	0.385	0.345	0
2025-04-14	0.385	0.385	0.385	0.385	0.345	0
2025-04-11	0.385	0.385	0.385	0.385	0.345	0
2025-04-10	0.390	0.390	0.385	0.385	0.345	120,000
2025-04-09	0.400	0.400	0.400	0.400	0.358	0
2025-04-08	0.400	0.400	0.400	0.400	0.358	0
2025-04-07	0.400	0.400	0.400	0.400	0.358	0
2025-04-03	0.400	0.400	0.400	0.400	0.358	0
2025-04-02	0.400	0.400	0.400	0.400	0.358	0
2025-04-01	0.400	0.400	0.400	0.400	0.358	186,000
2025-03-31	0.400	0.400	0.400	0.400	0.358	28,000
2025-03-28	0.405	0.405	0.405	0.405	0.363	0
2025-03-27	0.405	0.405	0.405	0.405	0.363	0
2025-03-26	0.405	0.405	0.405	0.405	0.363	0
2025-03-25	0.405	0.405	0.405	0.405	0.363	126,000
2025-03-24	0.410	0.430	0.410	0.420	0.376	42,000
2025-03-21	0.445	0.470	0.445	0.460	0.412	114,000
2025-03-20	0.450	0.450	0.450	0.450	0.403	24,000
2025-03-19	0.430	0.430	0.430	0.430	0.385	0
2025-03-18	0.430	0.430	0.430	0.430	0.385	0
2025-03-17	0.430	0.430	0.430	0.430	0.385	0
2025-03-14	0.400	0.430	0.400	0.430	0.385	104,000
2025-03-13	0.440	0.440	0.440	0.440	0.394	0
2025-03-12	0.440	0.440	0.440	0.440	0.394	0
2025-03-11	0.440	0.495	0.440	0.440	0.394	372,000
2025-03-10	0.440	0.440	0.440	0.440	0.394	0
2025-03-07	0.440	0.440	0.440	0.440	0.394	0
2025-03-06	0.440	0.440	0.440	0.440	0.394	0
2025-03-05	0.440	0.440	0.440	0.440	0.394	0
2025-03-04	0.440	0.440	0.440	0.440	0.394	0
2025-03-03	0.440	0.440	0.440	0.440	0.394	0
2025-02-28	0.440	0.440	0.440	0.440	0.394	0
2025-02-27	0.440	0.440	0.440	0.440	0.394	0
2025-02-26	0.405	0.455	0.405	0.455	0.408	16,000
2025-02-25	0.400	0.400	0.395	0.395	0.354	40,000
2025-02-24	0.395	0.395	0.395	0.395	0.354	0
2025-02-21	0.395	0.395	0.395	0.395	0.354	0
2025-02-20	0.395	0.395	0.395	0.395	0.354	0
2025-02-19	0.395	0.395	0.395	0.395	0.354	8,000
2025-02-18	0.405	0.405	0.385	0.395	0.354	66,000
2025-02-17	0.380	0.380	0.370	0.380	0.341	92,000
2025-02-14	0.440	0.440	0.440	0.440	0.394	16,000
2025-02-13	0.440	0.440	0.440	0.440	0.394	0
2025-02-12	0.440	0.440	0.440	0.440	0.394	0
2025-02-11	0.440	0.440	0.440	0.440	0.394	0
2025-02-10	0.440	0.440	0.440	0.440	0.394	0

← NewerPage 7 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.