KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.370	0.370	0.370	0.370	0.332	0
2024-11-06	0.370	0.370	0.370	0.370	0.332	0
2024-11-05	0.370	0.370	0.370	0.370	0.332	0
2024-11-04	0.370	0.370	0.370	0.370	0.332	0
2024-11-01	0.370	0.370	0.370	0.370	0.332	20,000
2024-10-31	0.370	0.370	0.370	0.370	0.332	0
2024-10-30	0.340	0.370	0.340	0.370	0.332	18,000
2024-10-29	0.340	0.340	0.340	0.340	0.305	0
2024-10-28	0.320	0.340	0.320	0.340	0.305	6,000
2024-10-25	0.395	0.395	0.395	0.395	0.354	4,000
2024-10-24	0.395	0.395	0.395	0.395	0.354	0
2024-10-23	0.395	0.395	0.395	0.395	0.354	0
2024-10-22	0.400	0.400	0.400	0.400	0.358	0
2024-10-21	0.415	0.415	0.410	0.410	0.367	4,000
2024-10-18	0.380	0.400	0.380	0.395	0.354	154,000
2024-10-17	0.335	0.370	0.335	0.370	0.332	50,000
2024-10-16	0.360	0.360	0.360	0.360	0.323	0
2024-10-15	0.370	0.370	0.360	0.360	0.323	20,000
2024-10-14	0.370	0.370	0.365	0.370	0.332	108,000
2024-10-10	0.425	0.425	0.425	0.425	0.381	0
2024-10-09	0.435	0.435	0.425	0.425	0.381	48,000
2024-10-08	0.450	0.450	0.400	0.440	0.394	286,000
2024-10-07	0.390	0.440	0.390	0.440	0.394	226,000
2024-10-04	0.390	0.390	0.390	0.390	0.349	0
2024-10-03	0.390	0.390	0.390	0.390	0.349	0
2024-10-02	0.375	0.390	0.375	0.390	0.349	4,000
2024-09-30	0.340	0.350	0.340	0.350	0.314	8,000
2024-09-27	0.330	0.330	0.330	0.330	0.296	0
2024-09-26	0.330	0.330	0.330	0.330	0.296	0
2024-09-25	0.330	0.330	0.330	0.330	0.296	0
2024-09-24	0.310	0.330	0.285	0.330	0.296	146,000
2024-09-23	0.325	0.325	0.320	0.320	0.287	40,000
2024-09-20	0.340	0.340	0.340	0.340	0.305	0
2024-09-19	0.340	0.340	0.340	0.340	0.305	8,000
2024-09-17	0.340	0.340	0.340	0.340	0.305	0
2024-09-16	0.340	0.340	0.340	0.340	0.305	2,000
2024-09-13	0.340	0.340	0.340	0.340	0.305	0
2024-09-12	0.340	0.340	0.340	0.340	0.305	0
2024-09-11	0.340	0.340	0.340	0.340	0.305	0
2024-09-10	0.340	0.340	0.340	0.340	0.305	2,000
2024-09-09	0.350	0.350	0.350	0.350	0.314	0
2024-09-05	0.355	0.355	0.355	0.355	0.318	0
2024-09-04	0.355	0.355	0.355	0.355	0.318	0
2024-09-03	0.355	0.355	0.355	0.355	0.318	0
2024-09-02	0.355	0.355	0.355	0.355	0.318	0
2024-08-30	0.355	0.355	0.355	0.355	0.318	0
2024-08-29	0.355	0.355	0.355	0.355	0.318	0
2024-08-28	0.355	0.355	0.355	0.355	0.318	0
2024-08-27	0.355	0.355	0.355	0.355	0.318	0
2024-08-26	0.385	0.385	0.355	0.355	0.318	82,000
2024-08-23	0.380	0.380	0.380	0.380	0.341	680,000
2024-08-22	0.380	0.380	0.380	0.380	0.341	0
2024-08-21	0.380	0.380	0.380	0.380	0.341	0
2024-08-20	0.380	0.380	0.380	0.380	0.341	0
2024-08-19	0.380	0.380	0.380	0.380	0.341	102,000
2024-08-16	0.380	0.380	0.380	0.380	0.341	0
2024-08-15	0.380	0.380	0.380	0.380	0.341	0
2024-08-14	0.380	0.380	0.380	0.380	0.341	0
2024-08-13	0.380	0.380	0.380	0.380	0.341	0
2024-08-12	0.380	0.380	0.380	0.380	0.341	8,000

← NewerPage 9 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.