Kidztech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.870	0.890	0.870	0.880	0.880	166,000
2022-11-22	0.940	0.940	0.880	0.900	0.900	454,000
2022-11-21	0.870	0.930	0.870	0.900	0.900	2,086,000
2022-11-18	0.900	0.920	0.850	0.910	0.910	540,000
2022-11-17	0.900	0.930	0.860	0.900	0.900	738,000
2022-11-16	0.920	0.940	0.910	0.910	0.910	76,000
2022-11-15	0.960	0.960	0.900	0.960	0.960	134,000
2022-11-14	0.930	1.020	0.920	0.960	0.960	3,228,000
2022-11-11	0.860	0.920	0.860	0.920	0.920	992,000
2022-11-10	0.940	0.940	0.860	0.860	0.860	238,000
2022-11-09	0.940	0.940	0.880	0.900	0.900	498,000
2022-11-08	0.950	0.990	0.940	0.950	0.950	628,000
2022-11-07	0.930	1.030	0.920	0.990	0.990	2,932,000
2022-11-04	0.950	0.990	0.880	0.950	0.950	3,424,000
2022-11-03	0.830	0.950	0.820	0.950	0.950	3,270,000
2022-11-02	0.830	0.890	0.830	0.850	0.850	276,000
2022-11-01	0.880	0.900	0.800	0.840	0.840	442,000
2022-10-31	0.870	0.910	0.830	0.900	0.900	1,064,000
2022-10-28	0.870	0.900	0.800	0.870	0.870	3,098,000
2022-10-27	0.800	0.920	0.780	0.870	0.870	16,100,000
2022-10-26	0.680	0.830	0.660	0.820	0.820	7,636,000
2022-10-25	0.690	0.700	0.650	0.680	0.680	170,000
2022-10-24	0.690	0.700	0.680	0.690	0.690	714,000
2022-10-21	0.680	0.730	0.680	0.680	0.680	1,158,000
2022-10-20	0.680	0.700	0.660	0.670	0.670	1,050,000
2022-10-19	0.700	0.730	0.600	0.680	0.680	2,820,000
2022-10-18	0.710	0.720	0.690	0.700	0.700	180,000
2022-10-17	0.730	0.760	0.710	0.710	0.710	598,000
2022-10-14	0.740	0.780	0.700	0.700	0.700	686,000
2022-10-13	0.720	0.780	0.680	0.740	0.740	1,442,000
2022-10-12	0.720	0.790	0.650	0.780	0.780	2,546,000
2022-10-11	0.730	0.780	0.720	0.720	0.720	2,556,000
2022-10-10	0.810	0.830	0.750	0.750	0.750	2,452,000
2022-10-07	0.830	0.850	0.790	0.810	0.810	1,280,000
2022-10-06	0.830	0.860	0.820	0.830	0.830	1,990,000
2022-10-05	0.790	0.900	0.790	0.830	0.830	2,832,000
2022-10-03	0.860	0.860	0.770	0.770	0.770	3,590,000
2022-09-30	0.890	0.930	0.860	0.870	0.870	2,456,000
2022-09-29	0.840	0.940	0.840	0.890	0.890	4,060,000
2022-09-28	0.860	0.910	0.810	0.840	0.840	4,554,000
2022-09-27	0.890	1.000	0.830	0.880	0.880	7,784,000
2022-09-26	0.760	0.890	0.720	0.890	0.890	9,786,000
2022-09-23	0.910	0.910	0.760	0.760	0.760	6,098,000
2022-09-22	1.060	1.180	0.890	0.910	0.910	15,773,000
2022-09-21	0.900	1.160	0.870	1.050	1.050	18,443,000
2022-09-20	0.760	1.090	0.750	0.910	0.910	25,264,000
2022-09-19	0.680	0.910	0.650	0.760	0.760	23,834,000
2022-09-16	0.650	0.700	0.640	0.680	0.680	4,744,000
2022-09-15	0.620	0.650	0.620	0.650	0.650	4,416,000
2022-09-14	0.610	0.630	0.590	0.620	0.620	3,652,000
2022-09-13	0.620	0.670	0.600	0.610	0.610	7,300,000
2022-09-09	0.640	0.670	0.620	0.630	0.630	7,556,000
2022-09-08	0.640	0.780	0.580	0.630	0.630	34,654,000
2022-09-07	0.670	0.710	0.540	0.640	0.640	30,574,000
2022-09-06	0.500	0.650	0.465	0.640	0.640	62,036,000
2022-09-05	1.020	1.020	0.480	0.490	0.490	106,492,667
2022-09-02	4.080	4.210	1.120	1.190	1.190	38,940,000
2022-09-01	4.180	4.300	4.050	4.250	4.250	83,364,000
2022-08-31	4.390	4.390	4.160	4.220	4.220	10,486,000
2022-08-30	4.200	4.390	4.150	4.390	4.390	3,958,000

← NewerPage 17 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.