Kidztech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.530	0.610	0.530	0.610	0.610	982,000
2023-02-22	0.560	0.580	0.530	0.570	0.570	556,000
2023-02-21	0.550	0.600	0.520	0.580	0.580	84,000
2023-02-20	0.560	0.560	0.485	0.550	0.550	58,000
2023-02-17	0.490	0.560	0.460	0.560	0.560	528,000
2023-02-16	0.550	0.560	0.490	0.500	0.500	1,066,000
2023-02-15	0.560	0.560	0.540	0.540	0.540	60,000
2023-02-14	0.600	0.610	0.560	0.560	0.560	536,000
2023-02-13	0.590	0.610	0.590	0.610	0.610	20,000
2023-02-10	0.590	0.590	0.590	0.590	0.590	2,000
2023-02-09	0.670	0.670	0.600	0.600	0.600	256,000
2023-02-08	0.590	0.680	0.520	0.610	0.610	832,000
2023-02-07	0.660	0.660	0.590	0.590	0.590	430,000
2023-02-06	0.690	0.720	0.660	0.660	0.660	132,000
2023-02-03	0.670	0.710	0.660	0.700	0.700	84,000
2023-02-02	0.720	0.750	0.700	0.710	0.710	338,000
2023-02-01	0.730	0.730	0.720	0.720	0.720	36,000
2023-01-31	0.740	0.740	0.740	0.740	0.740	52,000
2023-01-30	0.710	0.740	0.710	0.740	0.740	482,000
2023-01-27	0.730	0.730	0.710	0.720	0.720	108,000
2023-01-26	0.710	0.760	0.710	0.750	0.750	258,000
2023-01-20	0.730	0.750	0.730	0.750	0.750	46,000
2023-01-19	0.750	0.750	0.750	0.750	0.750	0
2023-01-18	0.770	0.770	0.770	0.770	0.770	0
2023-01-17	0.740	0.790	0.740	0.770	0.770	70,000
2023-01-16	0.720	0.800	0.710	0.770	0.770	10,054,000
2023-01-13	0.750	0.750	0.700	0.740	0.740	302,000
2023-01-12	0.760	0.760	0.740	0.760	0.760	330,000
2023-01-11	0.720	0.760	0.710	0.760	0.760	164,000
2023-01-10	0.710	0.750	0.710	0.750	0.750	570,000
2023-01-09	0.700	0.750	0.700	0.750	0.750	218,000
2023-01-06	0.710	0.750	0.690	0.750	0.750	166,000
2023-01-05	0.750	0.750	0.750	0.750	0.750	24,000
2023-01-04	0.780	0.780	0.740	0.760	0.760	1,920,000
2023-01-03	0.790	0.820	0.770	0.780	0.780	896,000
2022-12-30	0.780	0.820	0.780	0.820	0.820	52,000
2022-12-29	0.850	0.850	0.760	0.830	0.830	308,000
2022-12-28	0.820	0.840	0.800	0.830	0.830	214,000
2022-12-23	0.830	0.830	0.830	0.830	0.830	32,000
2022-12-22	0.840	0.840	0.830	0.830	0.830	34,000
2022-12-21	0.830	0.860	0.830	0.860	0.860	48,000
2022-12-20	0.840	0.860	0.830	0.860	0.860	8,000
2022-12-19	0.860	0.870	0.840	0.860	0.860	150,000
2022-12-16	0.840	0.880	0.830	0.870	0.870	146,000
2022-12-15	0.830	0.850	0.780	0.830	0.830	696,000
2022-12-14	0.850	0.860	0.820	0.850	0.850	928,000
2022-12-13	0.870	0.900	0.840	0.850	0.850	138,000
2022-12-12	0.910	0.910	0.870	0.870	0.870	336,000
2022-12-09	0.880	0.920	0.870	0.920	0.920	472,000
2022-12-08	0.890	0.900	0.840	0.880	0.880	2,264,000
2022-12-07	0.890	0.900	0.890	0.900	0.900	80,000
2022-12-06	0.860	0.900	0.830	0.900	0.900	386,000
2022-12-05	0.860	0.860	0.820	0.860	0.860	362,000
2022-12-02	0.840	0.840	0.830	0.840	0.840	172,000
2022-12-01	0.850	0.880	0.830	0.840	0.840	444,000
2022-11-30	0.870	0.870	0.840	0.850	0.850	100,000
2022-11-29	0.830	0.880	0.830	0.870	0.870	148,000
2022-11-28	0.810	0.880	0.810	0.880	0.880	58,000
2022-11-25	0.890	0.900	0.850	0.880	0.880	178,000
2022-11-24	0.880	0.910	0.870	0.890	0.890	290,000

← NewerPage 16 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.