Kader Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.275	0.275	0.275	0.275	0.275	0
2024-02-08	0.275	0.275	0.275	0.275	0.275	0
2024-02-07	0.275	0.275	0.275	0.275	0.275	0
2024-02-06	0.250	0.275	0.250	0.275	0.275	256,000
2024-02-05	0.305	0.305	0.285	0.285	0.285	306,000
2024-02-02	0.345	0.345	0.345	0.345	0.345	0
2024-02-01	0.300	0.355	0.300	0.355	0.355	178,000
2024-01-31	0.340	0.340	0.340	0.340	0.340	0
2024-01-30	0.340	0.340	0.340	0.340	0.340	0
2024-01-29	0.355	0.355	0.355	0.355	0.355	0
2024-01-26	0.355	0.355	0.355	0.355	0.355	0
2024-01-25	0.350	0.350	0.350	0.350	0.350	0
2024-01-24	0.360	0.360	0.360	0.360	0.360	0
2024-01-23	0.350	0.360	0.350	0.360	0.360	4,000
2024-01-22	0.330	0.335	0.290	0.335	0.335	250,000
2024-01-19	0.340	0.355	0.340	0.355	0.355	47,000
2024-01-18	0.380	0.380	0.380	0.380	0.380	0
2024-01-17	0.380	0.380	0.380	0.380	0.380	0
2024-01-16	0.380	0.380	0.380	0.380	0.380	0
2024-01-15	0.380	0.380	0.380	0.380	0.380	0
2024-01-12	0.380	0.380	0.380	0.380	0.380	0
2024-01-11	0.380	0.380	0.380	0.380	0.380	0
2024-01-10	0.385	0.385	0.385	0.385	0.385	0
2024-01-09	0.385	0.385	0.385	0.385	0.385	2,000
2024-01-08	0.345	0.380	0.345	0.380	0.380	30,000
2024-01-05	0.380	0.380	0.380	0.380	0.380	0
2024-01-04	0.380	0.380	0.380	0.380	0.380	0
2024-01-03	0.375	0.375	0.375	0.375	0.375	0
2024-01-02	0.380	0.390	0.320	0.380	0.380	402,000
2023-12-29	0.415	0.415	0.415	0.415	0.415	2,000
2023-12-28	0.375	0.400	0.375	0.400	0.400	50,000
2023-12-27	0.420	0.420	0.420	0.420	0.420	0
2023-12-22	0.405	0.405	0.405	0.405	0.405	0
2023-12-21	0.425	0.425	0.355	0.405	0.405	346,000
2023-12-20	0.455	0.455	0.455	0.455	0.455	0
2023-12-19	0.475	0.475	0.475	0.475	0.475	2,000
2023-12-18	0.445	0.445	0.445	0.445	0.445	0
2023-12-15	0.445	0.445	0.445	0.445	0.445	0
2023-12-14	0.450	0.450	0.450	0.450	0.450	0
2023-12-13	0.450	0.450	0.450	0.450	0.450	0
2023-12-12	0.440	0.440	0.440	0.440	0.440	0
2023-12-11	0.445	0.445	0.445	0.445	0.445	2,000
2023-12-08	0.380	0.500	0.380	0.420	0.420	54,000
2023-12-07	0.405	0.435	0.395	0.435	0.435	192,000
2023-12-06	0.465	0.465	0.465	0.465	0.465	0
2023-12-05	0.480	0.480	0.480	0.480	0.480	0
2023-12-04	0.490	0.490	0.490	0.490	0.490	2,000
2023-12-01	0.460	0.460	0.460	0.460	0.460	0
2023-11-30	0.450	0.475	0.450	0.475	0.475	30,000
2023-11-29	0.430	0.450	0.430	0.450	0.450	22,000
2023-11-28	0.455	0.455	0.455	0.455	0.455	0
2023-11-27	0.455	0.455	0.455	0.455	0.455	0
2023-11-24	0.440	0.440	0.440	0.440	0.440	30,000
2023-11-23	0.460	0.460	0.460	0.460	0.460	0
2023-11-22	0.460	0.460	0.460	0.460	0.460	0
2023-11-21	0.460	0.460	0.460	0.460	0.460	0
2023-11-20	0.460	0.460	0.460	0.460	0.460	571
2023-11-17	0.500	0.500	0.500	0.500	0.500	0
2023-11-16	0.430	0.430	0.430	0.430	0.430	0
2023-11-15	0.375	0.450	0.375	0.450	0.450	180,000

← NewerPage 12 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.