Kader Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.241	0.241	0.241	0.241	0.241	0
2025-02-05	0.242	0.245	0.242	0.245	0.245	52,000
2025-02-04	0.244	0.245	0.228	0.245	0.245	10,000
2025-02-03	0.243	0.243	0.225	0.236	0.236	292,000
2025-01-28	0.243	0.245	0.225	0.240	0.240	778,000
2025-01-27	0.270	0.315	0.240	0.270	0.270	330,000
2025-01-24	0.250	0.270	0.250	0.270	0.270	60,000
2025-01-23	0.270	0.270	0.270	0.270	0.270	0
2025-01-22	0.270	0.270	0.270	0.270	0.270	0
2025-01-21	0.270	0.270	0.270	0.270	0.270	0
2025-01-20	0.270	0.270	0.270	0.270	0.270	0
2025-01-17	0.280	0.280	0.280	0.280	0.280	2,000
2025-01-16	0.255	0.285	0.250	0.265	0.265	101,400
2025-01-15	0.270	0.270	0.270	0.270	0.270	0
2025-01-14	0.275	0.275	0.275	0.275	0.275	0
2025-01-13	0.275	0.275	0.275	0.275	0.275	0
2025-01-10	0.275	0.275	0.275	0.275	0.275	0
2025-01-09	0.265	0.275	0.265	0.275	0.275	200,000
2025-01-08	0.290	0.290	0.290	0.290	0.290	0
2025-01-07	0.310	0.310	0.310	0.310	0.310	0
2025-01-06	0.290	0.290	0.290	0.290	0.290	0
2025-01-03	0.355	0.355	0.355	0.355	0.355	0
2025-01-02	0.310	0.310	0.310	0.310	0.310	0
2024-12-31	0.310	0.310	0.310	0.310	0.310	0
2024-12-30	0.310	0.310	0.310	0.310	0.310	0
2024-12-27	0.300	0.300	0.300	0.300	0.300	0
2024-12-24	0.320	0.320	0.320	0.320	0.320	0
2024-12-23	0.285	0.285	0.285	0.285	0.285	0
2024-12-20	0.315	0.315	0.315	0.315	0.315	2,000
2024-12-19	0.290	0.290	0.290	0.290	0.290	0
2024-12-18	0.285	0.310	0.285	0.310	0.310	6,000
2024-12-17	0.300	0.300	0.300	0.300	0.300	0
2024-12-16	0.300	0.300	0.300	0.300	0.300	0
2024-12-13	0.300	0.300	0.300	0.300	0.300	2,000
2024-12-12	0.270	0.295	0.270	0.270	0.270	104,000
2024-12-11	0.305	0.305	0.305	0.305	0.305	0
2024-12-10	0.310	0.310	0.310	0.310	0.310	0
2024-12-09	0.310	0.310	0.310	0.310	0.310	0
2024-12-06	0.325	0.325	0.325	0.325	0.325	2,000
2024-12-05	0.255	0.270	0.255	0.270	0.270	8,000
2024-12-04	0.270	0.270	0.250	0.250	0.250	22,000
2024-12-03	0.265	0.265	0.265	0.265	0.265	0
2024-12-02	0.265	0.265	0.265	0.265	0.265	0
2024-11-29	0.265	0.290	0.265	0.265	0.265	14,000
2024-11-28	0.260	0.260	0.260	0.260	0.260	0
2024-11-27	0.260	0.260	0.260	0.260	0.260	0
2024-11-26	0.260	0.260	0.260	0.260	0.260	0
2024-11-25	0.270	0.270	0.245	0.260	0.260	338,000
2024-11-22	0.300	0.300	0.300	0.300	0.300	0
2024-11-21	0.300	0.300	0.300	0.300	0.300	0
2024-11-20	0.330	0.330	0.330	0.330	0.330	1
2024-11-19	0.345	0.345	0.345	0.345	0.345	2,000
2024-11-18	0.270	0.295	0.270	0.285	0.285	200,000
2024-11-15	0.300	0.300	0.300	0.300	0.300	0
2024-11-14	0.310	0.310	0.310	0.310	0.310	0
2024-11-13	0.310	0.310	0.310	0.310	0.310	4,000
2024-11-12	0.260	0.305	0.260	0.290	0.290	24,000
2024-11-11	0.295	0.295	0.295	0.295	0.295	0
2024-11-08	0.300	0.300	0.300	0.300	0.300	0
2024-11-07	0.310	0.310	0.310	0.310	0.310	2,000

← NewerPage 8 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.