Kader Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.430	0.445	0.430	0.445	0.445	14,000
2022-11-18	0.435	0.435	0.435	0.435	0.435	0
2022-11-17	0.435	0.435	0.435	0.435	0.435	0
2022-11-16	0.435	0.435	0.435	0.435	0.435	0
2022-11-15	0.435	0.435	0.435	0.435	0.435	10,000
2022-11-14	0.415	0.415	0.415	0.415	0.415	0
2022-11-11	0.415	0.415	0.415	0.415	0.415	0
2022-11-10	0.415	0.415	0.415	0.415	0.415	0
2022-11-09	0.375	0.415	0.375	0.415	0.415	84,000
2022-11-08	0.430	0.430	0.430	0.430	0.430	0
2022-11-07	0.430	0.430	0.430	0.430	0.430	0
2022-11-04	0.400	0.430	0.400	0.430	0.430	6,000
2022-11-03	0.385	0.385	0.385	0.385	0.385	20,000
2022-11-02	0.370	0.370	0.370	0.370	0.370	0
2022-11-01	0.370	0.370	0.370	0.370	0.370	62,000
2022-10-31	0.405	0.405	0.405	0.405	0.405	0
2022-10-28	0.405	0.405	0.405	0.405	0.405	12,000
2022-10-27	0.380	0.380	0.365	0.370	0.370	55,428
2022-10-26	0.430	0.430	0.430	0.430	0.430	0
2022-10-25	0.410	0.430	0.410	0.430	0.430	4,000
2022-10-24	0.440	0.440	0.375	0.385	0.385	74,000
2022-10-21	0.395	0.450	0.355	0.410	0.410	168,000
2022-10-20	0.360	0.360	0.360	0.360	0.360	0
2022-10-19	0.370	0.370	0.355	0.360	0.360	98,000
2022-10-18	0.395	0.395	0.395	0.395	0.395	0
2022-10-17	0.395	0.395	0.395	0.395	0.395	0
2022-10-14	0.380	0.400	0.365	0.400	0.400	16,000
2022-10-13	0.410	0.410	0.410	0.410	0.410	0
2022-10-12	0.410	0.410	0.410	0.410	0.410	0
2022-10-11	0.410	0.410	0.410	0.410	0.410	0
2022-10-10	0.410	0.410	0.410	0.410	0.410	0
2022-10-07	0.410	0.410	0.410	0.410	0.410	0
2022-10-06	0.410	0.410	0.410	0.410	0.410	0
2022-10-05	0.410	0.410	0.410	0.410	0.410	0
2022-10-03	0.410	0.410	0.410	0.410	0.410	0
2022-09-30	0.410	0.410	0.410	0.410	0.410	0
2022-09-29	0.410	0.410	0.410	0.410	0.410	62,000
2022-09-28	0.425	0.425	0.425	0.425	0.425	0
2022-09-27	0.365	0.425	0.365	0.425	0.425	44,000
2022-09-26	0.415	0.415	0.415	0.415	0.415	0
2022-09-23	0.370	0.415	0.370	0.415	0.415	2,000
2022-09-22	0.405	0.415	0.405	0.415	0.415	2,000
2022-09-21	0.365	0.370	0.365	0.370	0.370	6,285
2022-09-20	0.390	0.390	0.380	0.380	0.380	24,000
2022-09-19	0.420	0.420	0.420	0.420	0.420	0
2022-09-16	0.420	0.420	0.420	0.420	0.420	0
2022-09-15	0.420	0.420	0.420	0.420	0.420	102,000
2022-09-14	0.405	0.420	0.395	0.395	0.395	388,000
2022-09-13	0.420	0.445	0.420	0.445	0.445	20,000
2022-09-09	0.420	0.420	0.420	0.420	0.420	0
2022-09-08	0.440	0.440	0.440	0.440	0.440	0
2022-09-07	0.440	0.440	0.440	0.440	0.440	0
2022-09-06	0.440	0.440	0.440	0.440	0.440	0
2022-09-05	0.440	0.440	0.440	0.440	0.440	0
2022-09-02	0.435	0.435	0.435	0.435	0.435	0
2022-09-01	0.435	0.435	0.435	0.435	0.435	0
2022-08-31	0.410	0.435	0.410	0.435	0.435	74,000
2022-08-30	0.425	0.440	0.425	0.440	0.440	56,000
2022-08-29	0.400	0.425	0.400	0.425	0.425	6,000
2022-08-26	0.430	0.430	0.430	0.430	0.430	44,000

← NewerPage 17 of 21 · 1,233 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.