Kidztech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.860	1.870	1.790	1.860	1.860	12,268,000
2023-11-15	1.850	1.870	1.750	1.860	1.860	25,572,000
2023-11-14	1.750	1.830	1.720	1.830	1.830	23,228,000
2023-11-13	1.730	1.770	1.720	1.730	1.730	9,986,000
2023-11-10	1.700	1.790	1.660	1.730	1.730	30,282,000
2023-11-09	1.720	1.730	1.660	1.700	1.700	30,332,000
2023-11-08	1.680	1.730	1.640	1.720	1.720	59,674,000
2023-11-07	1.780	1.780	1.680	1.680	1.680	2,458,000
2023-11-06	1.680	1.770	1.680	1.740	1.740	3,760,000
2023-11-03	1.570	1.680	1.560	1.680	1.680	11,614,000
2023-11-02	1.500	1.570	1.450	1.570	1.570	13,654,000
2023-11-01	1.450	1.540	1.450	1.490	1.490	14,997,000
2023-10-31	1.460	1.510	1.430	1.500	1.500	9,886,000
2023-10-30	1.460	1.470	1.430	1.460	1.460	12,486,000
2023-10-27	1.410	1.480	1.390	1.470	1.470	6,806,000
2023-10-26	1.430	1.450	1.350	1.430	1.430	10,454,000
2023-10-25	1.470	1.500	1.360	1.470	1.470	29,612,000
2023-10-24	1.470	1.520	1.430	1.500	1.500	18,422,000
2023-10-20	1.500	1.550	1.370	1.480	1.480	42,990,000
2023-10-19	1.390	1.520	1.390	1.500	1.500	25,836,000
2023-10-18	1.390	1.440	1.330	1.400	1.400	25,650,000
2023-10-17	1.310	1.420	1.310	1.400	1.400	30,546,000
2023-10-16	1.320	1.350	1.280	1.310	1.310	18,966,000
2023-10-13	1.310	1.330	1.280	1.320	1.320	14,200,200
2023-10-12	1.340	1.370	1.300	1.320	1.320	33,372,000
2023-10-11	1.350	1.390	1.280	1.350	1.350	6,043,800
2023-10-10	1.380	1.390	1.320	1.350	1.350	5,686,000
2023-10-09	1.390	1.400	1.360	1.360	1.360	3,130,000
2023-10-06	1.330	1.400	1.300	1.400	1.400	16,578,000
2023-10-05	1.370	1.410	1.240	1.300	1.300	45,388,000
2023-10-04	1.390	1.460	1.360	1.370	1.370	1,672,000
2023-10-03	1.400	1.540	1.400	1.470	1.470	2,275,600
2023-09-29	1.320	1.520	1.230	1.400	1.400	31,884,000
2023-09-28	1.240	1.410	1.210	1.360	1.360	35,134,000
2023-09-27	1.260	1.280	1.210	1.240	1.240	23,112,000
2023-09-26	1.240	1.300	1.210	1.280	1.280	41,100,000
2023-09-25	1.400	1.420	1.240	1.240	1.240	1,408,000
2023-09-22	1.390	1.470	1.320	1.400	1.400	853,000
2023-09-21	1.380	1.500	1.370	1.430	1.430	27,190,000
2023-09-20	1.270	1.380	1.260	1.370	1.370	5,590,000
2023-09-19	1.440	1.440	1.190	1.260	1.260	20,932,000
2023-09-18	1.300	1.590	1.300	1.440	1.440	30,472,000
2023-09-15	1.240	1.440	1.210	1.350	1.350	72,710,000
2023-09-14	1.250	1.300	1.220	1.260	1.260	23,601,000
2023-09-13	1.230	1.290	1.220	1.270	1.270	12,102,000
2023-09-12	1.200	1.310	1.200	1.250	1.250	55,686,000
2023-09-11	1.130	1.200	1.100	1.190	1.190	22,180,000
2023-09-07	1.130	1.180	1.080	1.120	1.120	26,946,000
2023-09-06	1.160	1.200	1.070	1.120	1.120	54,864,000
2023-09-05	1.220	1.320	1.150	1.160	1.160	9,578,000
2023-09-04	1.130	1.310	1.130	1.220	1.220	4,400,000
2023-09-01	1.240	1.240	1.240	1.240	1.240	0
2023-08-31	1.250	1.400	1.190	1.240	1.240	30,374,000
2023-08-30	1.210	1.280	1.190	1.250	1.250	6,176,000
2023-08-29	1.320	1.340	0.990	1.180	1.180	8,598,000
2023-08-28	1.280	1.320	1.260	1.310	1.310	4,030,000
2023-08-25	1.260	1.300	1.260	1.280	1.280	6,366,000
2023-08-24	1.250	1.360	1.230	1.260	1.260	8,174,000
2023-08-23	1.130	1.300	1.130	1.250	1.250	11,006,000
2023-08-22	1.140	1.150	1.100	1.120	1.120	3,234,000

← NewerPage 13 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-01	0.0180 HKD

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