Kidztech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.130	1.170	1.120	1.140	1.140	6,074,000
2023-08-18	1.100	1.150	1.080	1.120	1.120	5,334,000
2023-08-17	0.950	1.150	0.950	1.080	1.080	16,646,000
2023-08-16	0.850	0.950	0.820	0.950	0.950	32,749,994
2023-08-15	0.830	0.930	0.800	0.850	0.850	44,278,000
2023-08-14	0.860	0.900	0.780	0.820	0.820	15,332,000
2023-08-11	0.780	0.850	0.780	0.850	0.850	25,690,000
2023-08-10	0.740	0.840	0.740	0.770	0.770	27,084,000
2023-08-09	0.730	0.800	0.730	0.790	0.790	1,166,000
2023-08-08	0.740	0.780	0.690	0.780	0.780	640,000
2023-08-07	0.750	0.840	0.750	0.770	0.770	424,000
2023-08-04	0.800	0.840	0.780	0.810	0.810	506,000
2023-08-03	0.800	0.860	0.750	0.800	0.800	628,000
2023-08-02	0.750	0.820	0.730	0.800	0.800	4,092,000
2023-08-01	0.620	0.830	0.590	0.820	0.820	4,440,000
2023-07-31	0.620	0.650	0.600	0.630	0.630	1,794,000
2023-07-28	0.600	0.680	0.570	0.620	0.620	2,774,000
2023-07-27	0.405	0.640	0.405	0.620	0.620	11,656,000
2023-07-26	0.365	0.415	0.340	0.355	0.355	4,202,000
2023-07-25	0.365	0.415	0.360	0.375	0.375	5,832,000
2023-07-24	0.455	0.455	0.340	0.355	0.355	5,026,000
2023-07-21	0.435	0.500	0.415	0.420	0.420	3,386,000
2023-07-20	0.600	0.610	0.400	0.420	0.420	3,436,000
2023-07-19	0.580	0.600	0.570	0.600	0.600	308,000
2023-07-18	0.540	0.610	0.530	0.580	0.580	5,170,000
2023-07-14	0.550	0.580	0.550	0.580	0.580	1,412,000
2023-07-13	0.550	0.620	0.540	0.600	0.600	4,168,542
2023-07-12	0.600	0.730	0.475	0.550	0.550	3,942,000
2023-07-11	0.760	0.760	0.660	0.730	0.730	4,654,000
2023-07-10	0.435	0.780	0.375	0.760	0.760	22,602,000
2023-07-07	0.440	0.440	0.440	0.440	0.440	0
2023-07-06	0.440	0.440	0.440	0.440	0.440	0
2023-07-05	0.440	0.440	0.440	0.440	0.440	0
2023-07-04	0.440	0.440	0.440	0.440	0.440	0
2023-07-03	0.440	0.440	0.440	0.440	0.440	0
2023-06-30	0.440	0.440	0.440	0.440	0.440	0
2023-06-29	0.440	0.440	0.440	0.440	0.440	0
2023-06-28	0.440	0.440	0.440	0.440	0.440	0
2023-06-27	0.440	0.440	0.440	0.440	0.440	0
2023-06-26	0.440	0.440	0.440	0.440	0.440	0
2023-06-23	0.440	0.440	0.440	0.440	0.440	0
2023-06-21	0.440	0.440	0.440	0.440	0.440	0
2023-06-20	0.440	0.440	0.440	0.440	0.440	0
2023-06-19	0.440	0.440	0.440	0.440	0.440	0
2023-06-16	0.440	0.440	0.440	0.440	0.440	0
2023-06-15	0.440	0.440	0.440	0.440	0.440	0
2023-06-14	0.440	0.440	0.440	0.440	0.440	0
2023-06-13	0.440	0.440	0.440	0.440	0.440	0
2023-06-12	0.440	0.440	0.440	0.440	0.440	0
2023-06-09	0.440	0.440	0.440	0.440	0.440	0
2023-06-08	0.440	0.440	0.440	0.440	0.440	0
2023-06-07	0.440	0.440	0.440	0.440	0.440	0
2023-06-06	0.440	0.440	0.440	0.440	0.440	0
2023-06-05	0.440	0.440	0.440	0.440	0.440	0
2023-06-02	0.440	0.440	0.440	0.440	0.440	0
2023-06-01	0.440	0.440	0.440	0.440	0.440	0
2023-05-31	0.440	0.440	0.440	0.440	0.440	0
2023-05-30	0.440	0.440	0.440	0.440	0.440	0
2023-05-29	0.440	0.440	0.440	0.440	0.440	0
2023-05-25	0.440	0.440	0.440	0.440	0.440	0

← NewerPage 14 of 21 · 1,235 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.