Kidztech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.070	1.150	1.050	1.150	1.150	35,597,333
2022-06-01	1.100	1.170	1.040	1.040	1.040	88,542,000
2022-05-31	1.180	1.200	1.060	1.100	1.100	3,336,000
2022-05-30	1.150	1.230	1.010	1.170	1.170	1,140,000
2022-05-27	1.200	1.430	1.100	1.160	1.160	1,458,000
2022-05-26	1.070	1.200	1.050	1.180	1.180	724,000
2022-05-25	1.020	1.100	1.020	1.050	1.050	300,000
2022-05-24	1.050	1.080	1.030	1.050	1.050	256,000
2022-05-23	1.050	1.060	1.010	1.040	1.040	112,000
2022-05-20	1.060	1.100	0.990	1.010	1.010	6,226,000
2022-05-19	0.960	1.020	0.960	1.020	1.020	42,000
2022-05-18	1.040	1.080	1.020	1.040	1.040	212,000
2022-05-17	1.020	1.110	0.950	1.040	1.040	428,000
2022-05-16	1.030	1.090	1.030	1.040	1.040	552,000
2022-05-13	0.990	1.200	0.920	1.030	1.030	1,802,000
2022-05-12	0.940	1.010	0.940	0.950	0.950	228,000
2022-05-11	0.950	0.960	0.910	0.920	0.920	86,000
2022-05-10	0.940	0.940	0.910	0.910	0.910	10,000
2022-05-06	0.910	0.990	0.910	0.920	0.920	250,000
2022-05-05	0.960	0.990	0.960	0.980	0.980	306,000
2022-05-04	0.950	1.000	0.950	0.960	0.960	574,000
2022-05-03	0.920	0.980	0.910	0.950	0.950	376,000
2022-04-29	0.940	0.950	0.880	0.900	0.900	436,000
2022-04-28	0.890	0.970	0.890	0.940	0.940	590,000
2022-04-27	0.860	0.920	0.850	0.880	0.880	1,350,000
2022-04-26	0.850	0.890	0.850	0.850	0.850	886,000
2022-04-25	0.850	0.870	0.850	0.850	0.850	430,000
2022-04-22	0.820	0.890	0.800	0.850	0.850	2,254,000
2022-04-21	0.820	0.830	0.820	0.820	0.820	84,000
2022-04-20	0.820	0.830	0.800	0.820	0.820	868,000
2022-04-19	0.800	0.820	0.800	0.820	0.820	46,000
2022-04-14	0.830	0.850	0.810	0.810	0.810	694,000
2022-04-13	0.800	0.900	0.800	0.810	0.810	3,836,000
2022-04-12	0.820	0.840	0.800	0.810	0.810	912,000
2022-04-11	0.810	0.840	0.800	0.810	0.810	906,000
2022-04-08	0.820	0.830	0.760	0.810	0.810	360,000
2022-04-07	0.820	0.850	0.800	0.820	0.820	840,000
2022-04-06	0.850	0.860	0.810	0.850	0.850	662,000
2022-04-04	0.870	0.910	0.850	0.860	0.860	794,000
2022-04-01	0.870	0.870	0.870	0.870	0.870	508,000
2022-03-31	0.860	0.880	0.830	0.860	0.860	126,000
2022-03-30	0.860	0.900	0.850	0.860	0.860	392,000
2022-03-29	0.850	0.890	0.850	0.880	0.880	66,000
2022-03-28	0.890	0.890	0.830	0.890	0.890	274,000
2022-03-25	0.890	0.890	0.890	0.890	0.890	246,000
2022-03-24	0.890	0.890	0.890	0.890	0.890	20,000
2022-03-23	0.880	0.890	0.880	0.890	0.890	44,000
2022-03-22	0.870	0.880	0.870	0.880	0.880	434,000
2022-03-21	0.870	0.870	0.870	0.870	0.870	0
2022-03-18	0.840	0.860	0.840	0.860	0.860	500,000
2022-03-17	0.850	0.860	0.850	0.860	0.860	210,000
2022-03-16	0.840	0.860	0.830	0.850	0.850	2,168,000
2022-03-15	0.810	0.840	0.800	0.840	0.840	6,366,000
2022-03-14	0.840	0.840	0.840	0.840	0.840	3,082,000
2022-03-11	0.830	0.840	0.830	0.840	0.840	186,000
2022-03-10	0.820	0.840	0.800	0.840	0.840	3,460,000
2022-03-09	0.810	0.870	0.790	0.870	0.870	454,000
2022-03-08	0.860	0.870	0.790	0.800	0.800	956,000
2022-03-07	0.850	0.860	0.840	0.860	0.860	316,000
2022-03-04	0.870	0.870	0.830	0.870	0.870	94,000

← NewerPage 19 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.