Kidztech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	4.120	4.400	3.860	4.160	4.160	5,194,000
2022-08-26	4.100	4.440	4.080	4.150	4.150	18,502,000
2022-08-25	4.120	4.230	3.990	4.020	4.020	17,550,000
2022-08-24	3.950	4.050	3.920	4.000	4.000	564,000
2022-08-23	3.890	4.030	3.800	3.950	3.950	1,148,000
2022-08-22	4.150	4.150	3.850	3.910	3.910	988,000
2022-08-19	4.450	4.450	3.850	4.150	4.150	1,936,000
2022-08-18	4.380	4.600	4.140	4.440	4.440	10,354,000
2022-08-17	4.160	4.380	4.160	4.380	4.380	920,000
2022-08-16	4.100	4.420	4.100	4.160	4.160	9,018,000
2022-08-15	3.700	4.420	3.580	4.170	4.170	3,442,000
2022-08-12	3.160	3.750	3.160	3.700	3.700	17,424,000
2022-08-11	3.090	3.410	3.090	3.250	3.250	1,586,000
2022-08-10	3.190	3.380	3.030	3.140	3.140	18,236,000
2022-08-09	2.850	3.270	2.850	3.230	3.230	10,298,000
2022-08-08	2.720	3.000	2.700	2.810	2.810	3,811,700
2022-08-05	2.270	2.740	2.200	2.720	2.720	4,316,000
2022-08-04	1.990	2.300	1.930	2.300	2.300	1,616,000
2022-08-03	1.970	2.000	1.960	1.990	1.990	150,000
2022-08-02	2.070	2.070	1.870	1.950	1.950	948,000
2022-08-01	1.790	2.120	1.760	2.040	2.040	6,702,000
2022-07-29	1.980	1.980	1.780	1.780	1.780	812,000
2022-07-28	1.770	2.050	1.690	2.000	2.000	6,926,000
2022-07-27	1.900	1.910	1.750	1.760	1.760	650,000
2022-07-26	1.920	1.920	1.820	1.840	1.840	798,000
2022-07-25	1.790	1.930	1.790	1.900	1.900	2,276,000
2022-07-22	1.570	1.860	1.570	1.820	1.820	5,108,000
2022-07-21	1.670	1.680	1.590	1.600	1.600	214,000
2022-07-20	1.640	1.690	1.590	1.670	1.670	394,000
2022-07-19	1.680	1.680	1.440	1.620	1.620	672,000
2022-07-18	1.680	1.710	1.660	1.700	1.700	202,000
2022-07-15	1.730	1.750	1.730	1.730	1.730	142,000
2022-07-14	1.730	1.790	1.720	1.780	1.780	1,428,000
2022-07-13	1.760	1.780	1.700	1.730	1.730	452,000
2022-07-12	1.710	1.820	1.640	1.780	1.780	1,414,000
2022-07-11	1.790	1.910	1.730	1.820	1.820	1,684,000
2022-07-08	1.680	1.760	1.670	1.740	1.740	1,548,000
2022-07-07	1.730	1.850	1.660	1.690	1.690	5,166,000
2022-07-06	1.520	1.780	1.300	1.760	1.760	984,000
2022-07-05	1.900	1.910	1.620	1.650	1.650	2,466,000
2022-07-04	1.650	1.990	1.600	1.880	1.880	7,238,000
2022-06-30	1.580	1.640	1.560	1.630	1.630	3,656,000
2022-06-29	1.440	1.590	1.440	1.570	1.570	13,772,000
2022-06-28	1.230	1.640	1.230	1.440	1.440	24,870,000
2022-06-27	1.250	1.250	1.220	1.240	1.240	1,412,000
2022-06-24	1.250	1.260	1.200	1.220	1.220	3,408,000
2022-06-23	1.270	1.270	1.210	1.240	1.240	1,154,000
2022-06-22	1.190	1.200	1.170	1.180	1.180	6,776,000
2022-06-21	1.170	1.170	1.150	1.150	1.150	2,156,000
2022-06-20	1.200	1.200	1.150	1.170	1.170	2,600,000
2022-06-17	1.250	1.260	1.190	1.190	1.190	1,404,000
2022-06-16	1.130	1.240	1.130	1.240	1.240	10,838,000
2022-06-15	1.160	1.190	1.120	1.130	1.130	8,032,000
2022-06-14	1.120	1.140	1.110	1.120	1.120	1,926,000
2022-06-13	1.140	1.140	1.120	1.120	1.120	1,312,000
2022-06-10	1.150	1.160	1.130	1.140	1.140	14,717,333
2022-06-09	1.170	1.200	1.150	1.150	1.150	21,114,000
2022-06-08	1.180	1.190	1.170	1.180	1.180	2,540,000
2022-06-07	1.130	1.200	1.120	1.200	1.200	60,946,000
2022-06-06	1.130	1.140	1.100	1.130	1.130	20,120,667

← NewerPage 18 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.