KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.440	0.440	0.440	0.440	0.394	0
2025-02-06	0.440	0.440	0.440	0.440	0.394	0
2025-02-05	0.440	0.440	0.440	0.440	0.394	0
2025-02-04	0.440	0.440	0.440	0.440	0.394	0
2025-02-03	0.445	0.445	0.445	0.445	0.399	46,000
2025-01-28	0.450	0.450	0.445	0.445	0.399	4,000
2025-01-27	0.410	0.410	0.410	0.410	0.367	24,000
2025-01-24	0.405	0.405	0.405	0.405	0.363	0
2025-01-23	0.405	0.405	0.405	0.405	0.363	0
2025-01-22	0.405	0.405	0.405	0.405	0.363	0
2025-01-21	0.405	0.405	0.405	0.405	0.363	0
2025-01-20	0.405	0.405	0.405	0.405	0.363	0
2025-01-17	0.405	0.405	0.405	0.405	0.363	0
2025-01-16	0.405	0.405	0.405	0.405	0.363	0
2025-01-15	0.405	0.405	0.405	0.405	0.363	0
2025-01-14	0.405	0.405	0.405	0.405	0.363	0
2025-01-13	0.405	0.405	0.405	0.405	0.363	0
2025-01-10	0.405	0.405	0.405	0.405	0.363	0
2025-01-09	0.405	0.405	0.405	0.405	0.363	0
2025-01-08	0.405	0.405	0.405	0.405	0.363	0
2025-01-07	0.405	0.405	0.405	0.405	0.363	0
2025-01-06	0.405	0.405	0.405	0.405	0.363	0
2025-01-03	0.405	0.405	0.405	0.405	0.363	0
2025-01-02	0.405	0.405	0.405	0.405	0.363	0
2024-12-31	0.405	0.405	0.405	0.405	0.363	4,000
2024-12-30	0.400	0.400	0.400	0.400	0.358	0
2024-12-27	0.410	0.410	0.410	0.410	0.367	0
2024-12-24	0.410	0.410	0.410	0.410	0.367	0
2024-12-23	0.410	0.410	0.410	0.410	0.367	0
2024-12-20	0.410	0.410	0.410	0.410	0.367	2,000
2024-12-19	0.410	0.410	0.410	0.410	0.367	0
2024-12-18	0.415	0.415	0.415	0.415	0.372	2,000
2024-12-17	0.400	0.400	0.400	0.400	0.358	0
2024-12-16	0.400	0.400	0.400	0.400	0.358	0
2024-12-13	0.400	0.400	0.400	0.400	0.358	0
2024-12-12	0.400	0.400	0.400	0.400	0.358	0
2024-12-11	0.400	0.400	0.400	0.400	0.358	4,000
2024-12-10	0.390	0.390	0.390	0.390	0.349	0
2024-12-09	0.385	0.385	0.385	0.385	0.345	14,000
2024-12-06	0.355	0.375	0.355	0.375	0.336	2,000
2024-12-05	0.395	0.395	0.395	0.395	0.354	0
2024-12-04	0.385	0.385	0.385	0.385	0.345	0
2024-12-03	0.405	0.405	0.375	0.380	0.341	26,000
2024-12-02	0.400	0.420	0.400	0.415	0.372	42,000
2024-11-29	0.440	0.460	0.390	0.400	0.358	8,000
2024-11-28	0.410	0.410	0.410	0.410	0.367	2,000
2024-11-27	0.445	0.445	0.400	0.400	0.358	122,000
2024-11-26	0.400	0.400	0.400	0.400	0.358	0
2024-11-25	0.405	0.410	0.375	0.400	0.358	4,080,000
2024-11-22	0.375	0.375	0.375	0.375	0.336	0
2024-11-21	0.370	0.375	0.370	0.375	0.336	1,220,000
2024-11-20	0.335	0.345	0.335	0.345	0.309	90,000
2024-11-19	0.380	0.400	0.380	0.400	0.358	28,000
2024-11-18	0.340	0.340	0.340	0.340	0.305	0
2024-11-15	0.335	0.335	0.335	0.335	0.300	16,000
2024-11-14	0.340	0.340	0.340	0.340	0.305	0
2024-11-13	0.340	0.340	0.340	0.340	0.305	0
2024-11-12	0.350	0.365	0.340	0.340	0.305	60,000
2024-11-11	0.370	0.370	0.370	0.370	0.332	0
2024-11-08	0.370	0.370	0.370	0.370	0.332	0

← NewerPage 8 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.