Kidztech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.890	0.890	0.800	0.870	0.870	7,434,000
2022-03-02	0.750	0.850	0.750	0.840	0.840	812,000
2022-03-01	0.760	0.800	0.700	0.750	0.750	640,000
2022-02-28	0.860	0.860	0.790	0.810	0.810	390,000
2022-02-25	0.830	0.860	0.760	0.860	0.860	1,110,000
2022-02-24	0.830	0.860	0.800	0.860	0.860	308,000
2022-02-23	0.840	0.860	0.830	0.860	0.860	64,000
2022-02-22	0.870	0.880	0.860	0.880	0.880	430,000
2022-02-21	0.860	0.880	0.850	0.880	0.880	26,000
2022-02-18	0.820	0.880	0.800	0.880	0.880	244,000
2022-02-17	0.850	0.850	0.850	0.850	0.850	0
2022-02-16	0.840	0.870	0.800	0.870	0.870	674,000
2022-02-15	0.850	0.880	0.840	0.870	0.870	184,000
2022-02-14	0.880	0.880	0.880	0.880	0.880	0
2022-02-11	0.850	0.890	0.830	0.890	0.890	50,000
2022-02-10	0.890	0.890	0.890	0.890	0.890	0
2022-02-09	0.860	0.890	0.830	0.890	0.890	110,000
2022-02-08	0.980	0.980	0.870	0.890	0.890	292,000
2022-02-07	0.920	0.940	0.890	0.940	0.940	114,000
2022-02-04	0.920	0.940	0.870	0.940	0.940	192,000
2022-01-31	0.940	0.940	0.940	0.940	0.940	0
2022-01-28	0.950	0.950	0.950	0.950	0.950	4,000
2022-01-27	0.950	0.950	0.950	0.950	0.950	0
2022-01-26	0.950	0.970	0.920	0.950	0.950	140,000
2022-01-25	0.940	0.950	0.910	0.950	0.950	16,000
2022-01-24	0.940	0.960	0.940	0.960	0.960	554,000
2022-01-21	0.960	0.980	0.950	0.960	0.960	58,000
2022-01-20	0.980	0.980	0.980	0.980	0.980	0
2022-01-19	0.960	0.980	0.950	0.980	0.980	64,000
2022-01-18	0.980	0.980	0.980	0.980	0.980	0
2022-01-17	0.970	0.980	0.960	0.980	0.980	70,000
2022-01-14	0.990	0.990	0.960	0.980	0.980	16,000
2022-01-13	1.030	1.070	0.970	0.990	0.990	128,000
2022-01-12	0.980	0.990	0.960	0.990	0.990	58,000
2022-01-11	0.970	0.990	0.960	0.990	0.990	18,000
2022-01-10	0.990	1.000	0.960	0.990	0.990	14,000
2022-01-07	0.970	0.990	0.930	0.990	0.990	264,000
2022-01-06	1.040	1.040	0.970	0.990	0.990	2,938,000
2022-01-05	0.990	0.990	0.990	0.990	0.990	0
2022-01-04	0.970	0.990	0.920	0.990	0.990	26,000
2022-01-03	0.960	0.990	0.700	0.990	0.990	1,672,000
2021-12-31	0.970	1.030	0.910	0.980	0.980	78,000
2021-12-30	0.990	1.000	0.970	0.990	0.990	438,000
2021-12-29	0.990	0.990	0.990	0.990	0.990	30,000
2021-12-28	0.990	0.990	0.990	0.990	0.990	0
2021-12-24	1.050	1.050	0.970	0.990	0.990	622,000
2021-12-23	1.160	1.180	0.960	0.990	0.990	1,702,000
2021-12-22	1.210	1.280	1.150	1.180	1.180	578,000
2021-12-21	1.200	1.200	1.150	1.180	1.180	528,000
2021-12-20	1.200	1.200	1.180	1.200	1.200	584,000
2021-12-17	1.200	1.270	1.190	1.220	1.220	650,000
2021-12-16	1.230	1.240	1.180	1.220	1.220	444,000
2021-12-15	1.220	1.280	1.200	1.220	1.220	504,000
2021-12-14	1.220	1.230	1.200	1.220	1.220	664,000
2021-12-13	1.220	1.220	1.220	1.220	1.220	0
2021-12-10	1.200	1.220	1.180	1.220	1.220	62,000
2021-12-09	1.200	1.230	1.190	1.230	1.230	40,000
2021-12-08	1.230	1.230	1.230	1.230	1.230	0
2021-12-07	1.230	1.230	1.180	1.230	1.230	220,000
2021-12-06	1.230	1.230	1.200	1.230	1.230	6,000

← NewerPage 20 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.