Kader Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.295	0.295	0.295	0.295	0.295	0
2024-08-07	0.295	0.295	0.295	0.295	0.295	0
2024-08-06	0.295	0.295	0.295	0.295	0.295	0
2024-08-05	0.265	0.295	0.265	0.295	0.295	21,142
2024-08-02	0.295	0.295	0.295	0.295	0.295	0
2024-08-01	0.295	0.295	0.295	0.295	0.295	0
2024-07-31	0.295	0.300	0.295	0.295	0.295	10,000
2024-07-30	0.275	0.280	0.255	0.280	0.280	258,000
2024-07-29	0.290	0.305	0.290	0.305	0.305	4,000
2024-07-26	0.280	0.285	0.270	0.285	0.285	260,000
2024-07-25	0.315	0.315	0.315	0.315	0.315	0
2024-07-24	0.315	0.315	0.315	0.315	0.315	0
2024-07-23	0.315	0.315	0.315	0.315	0.315	0
2024-07-22	0.315	0.315	0.315	0.315	0.315	0
2024-07-19	0.310	0.310	0.310	0.310	0.310	0
2024-07-18	0.310	0.310	0.310	0.310	0.310	0
2024-07-17	0.310	0.310	0.310	0.310	0.310	0
2024-07-16	0.310	0.310	0.310	0.310	0.310	0
2024-07-15	0.310	0.310	0.310	0.310	0.310	0
2024-07-12	0.310	0.310	0.310	0.310	0.310	0
2024-07-11	0.310	0.310	0.310	0.310	0.310	0
2024-07-10	0.310	0.310	0.310	0.310	0.310	0
2024-07-09	0.310	0.310	0.310	0.310	0.310	0
2024-07-08	0.270	0.320	0.270	0.315	0.315	52,800
2024-07-05	0.315	0.315	0.315	0.315	0.315	0
2024-07-04	0.315	0.315	0.315	0.315	0.315	0
2024-07-03	0.315	0.315	0.315	0.315	0.315	0
2024-07-02	0.315	0.315	0.315	0.315	0.315	0
2024-06-28	0.280	0.315	0.280	0.315	0.315	40,000
2024-06-27	0.295	0.295	0.295	0.295	0.295	0
2024-06-26	0.295	0.295	0.295	0.295	0.295	0
2024-06-25	0.295	0.295	0.295	0.295	0.295	0
2024-06-24	0.295	0.295	0.295	0.295	0.295	0
2024-06-21	0.295	0.295	0.295	0.295	0.295	2,000
2024-06-20	0.290	0.290	0.290	0.290	0.290	0
2024-06-19	0.290	0.290	0.290	0.290	0.290	2,000
2024-06-18	0.285	0.285	0.285	0.285	0.285	0
2024-06-17	0.285	0.285	0.285	0.285	0.285	0
2024-06-14	0.275	0.300	0.270	0.280	0.280	30,000
2024-06-13	0.265	0.330	0.265	0.330	0.330	26,000
2024-06-12	0.260	0.270	0.260	0.270	0.270	92,000
2024-06-11	0.270	0.275	0.265	0.275	0.275	64,000
2024-06-07	0.265	0.295	0.265	0.295	0.295	106,285
2024-06-06	0.265	0.340	0.265	0.340	0.340	80,000
2024-06-05	0.260	0.280	0.260	0.280	0.280	84,000
2024-06-04	0.280	0.280	0.260	0.280	0.280	56,000
2024-06-03	0.270	0.285	0.260	0.285	0.285	60,000
2024-05-31	0.295	0.295	0.295	0.295	0.295	0
2024-05-30	0.300	0.300	0.265	0.300	0.300	60,000
2024-05-29	0.300	0.300	0.300	0.300	0.300	0
2024-05-28	0.310	0.310	0.285	0.300	0.300	290,000
2024-05-27	0.360	0.360	0.310	0.325	0.325	126,000
2024-05-24	0.320	0.390	0.315	0.370	0.370	70,000
2024-05-23	0.330	0.330	0.330	0.330	0.330	0
2024-05-22	0.335	0.335	0.335	0.335	0.335	0
2024-05-21	0.320	0.345	0.320	0.345	0.345	6,000
2024-05-20	0.325	0.350	0.320	0.350	0.350	48,000
2024-05-17	0.360	0.360	0.360	0.360	0.360	0
2024-05-16	0.370	0.370	0.360	0.360	0.360	6,000
2024-05-14	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-11	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.