K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.440	0.440	0.440	0.440	0.343	0
2024-08-07	0.440	0.440	0.440	0.440	0.343	0
2024-08-06	0.440	0.440	0.440	0.440	0.343	0
2024-08-05	0.440	0.440	0.440	0.440	0.343	20,000
2024-08-02	0.440	0.440	0.440	0.440	0.343	0
2024-08-01	0.440	0.440	0.440	0.440	0.343	20,000
2024-07-31	0.435	0.435	0.435	0.435	0.339	0
2024-07-30	0.435	0.435	0.435	0.435	0.339	0
2024-07-29	0.435	0.435	0.435	0.435	0.339	4,000
2024-07-26	0.425	0.425	0.425	0.425	0.331	0
2024-07-25	0.425	0.425	0.425	0.425	0.331	0
2024-07-24	0.405	0.425	0.405	0.425	0.331	8,000
2024-07-23	0.400	0.415	0.400	0.405	0.316	56,000
2024-07-22	0.400	0.400	0.400	0.400	0.312	4,000
2024-07-19	0.400	0.400	0.400	0.400	0.312	40,000
2024-07-18	0.385	0.385	0.385	0.385	0.300	0
2024-07-17	0.385	0.385	0.385	0.385	0.300	0
2024-07-16	0.385	0.385	0.385	0.385	0.300	0
2024-07-15	0.380	0.380	0.380	0.380	0.296	20,000
2024-07-12	0.380	0.380	0.380	0.380	0.296	0
2024-07-11	0.370	0.370	0.370	0.370	0.289	0
2024-07-10	0.385	0.385	0.370	0.370	0.289	12,000
2024-07-09	0.385	0.385	0.385	0.385	0.300	0
2024-07-08	0.380	0.385	0.380	0.385	0.300	14,000
2024-07-05	0.380	0.380	0.380	0.380	0.296	0
2024-07-04	0.350	0.380	0.350	0.380	0.296	122,000
2024-07-03	0.425	0.425	0.425	0.425	0.331	0
2024-07-02	0.425	0.425	0.425	0.425	0.331	0
2024-06-28	0.425	0.425	0.425	0.425	0.331	2,000
2024-06-27	0.425	0.425	0.425	0.425	0.331	0
2024-06-26	0.425	0.425	0.425	0.425	0.331	0
2024-06-25	0.430	0.430	0.430	0.430	0.335	0
2024-06-24	0.430	0.430	0.430	0.430	0.335	0
2024-06-21	0.430	0.430	0.430	0.430	0.335	0
2024-06-20	0.430	0.430	0.430	0.430	0.335	0
2024-06-19	0.435	0.435	0.435	0.435	0.339	0
2024-06-18	0.435	0.435	0.435	0.435	0.339	0
2024-06-17	0.435	0.435	0.435	0.435	0.339	0
2024-06-14	0.305	0.435	0.305	0.435	0.339	12,000
2024-06-13	0.420	0.420	0.420	0.420	0.328	0
2024-06-12	0.420	0.420	0.420	0.420	0.328	0
2024-06-11	0.420	0.420	0.420	0.420	0.328	0
2024-06-07	0.435	0.435	0.400	0.420	0.328	28,000
2024-06-06	0.440	0.440	0.440	0.440	0.343	0
2024-06-05	0.440	0.440	0.440	0.440	0.343	0
2024-06-04	0.440	0.440	0.440	0.440	0.343	0
2024-06-03	0.440	0.440	0.440	0.440	0.343	0
2024-05-31	0.440	0.440	0.440	0.440	0.343	0
2024-05-30	0.400	0.440	0.400	0.440	0.343	8,000
2024-05-29	0.430	0.460	0.410	0.410	0.320	54,000
2024-05-28	0.520	0.520	0.520	0.520	0.343	0
2024-05-27	0.510	0.520	0.510	0.520	0.343	22,000
2024-05-24	0.500	0.500	0.500	0.500	0.330	0
2024-05-23	0.500	0.500	0.500	0.500	0.330	0
2024-05-22	0.500	0.500	0.485	0.500	0.330	28,000
2024-05-21	0.500	0.500	0.500	0.500	0.330	2,000
2024-05-20	0.510	0.510	0.500	0.500	0.330	60,000
2024-05-17	0.500	0.500	0.500	0.500	0.330	20,000
2024-05-16	0.520	0.520	0.520	0.520	0.343	0
2024-05-14	0.530	0.530	0.500	0.520	0.343	80,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0200 HKD
2025-09-10	0.0200 HKD
2025-05-30	0.0400 HKD
2024-09-10	0.0200 HKD
2024-05-29	0.0800 HKD
2023-09-14	0.0200 HKD
2023-05-30	0.0600 HKD
2022-09-15	0.0400 HKD
2022-05-31	0.0800 HKD
2021-09-16	0.0400 HKD
2021-06-01	0.0750 HKD
2020-09-17	0.0250 HKD
2020-06-01	0.0200 HKD
2019-09-17	0.0100 HKD

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