K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.500	0.500	0.500	0.500	0.330	20,000
2024-05-10	0.495	0.495	0.495	0.495	0.327	0
2024-05-09	0.500	0.500	0.495	0.495	0.327	10,000
2024-05-08	0.495	0.495	0.495	0.495	0.327	0
2024-05-07	0.495	0.495	0.495	0.495	0.327	0
2024-05-06	0.495	0.495	0.495	0.495	0.327	0
2024-05-03	0.495	0.495	0.495	0.495	0.327	0
2024-05-02	0.500	0.500	0.495	0.495	0.327	58,000
2024-04-30	0.495	0.495	0.495	0.495	0.327	0
2024-04-29	0.495	0.495	0.495	0.495	0.327	0
2024-04-26	0.495	0.495	0.495	0.495	0.327	0
2024-04-25	0.495	0.495	0.495	0.495	0.327	0
2024-04-24	0.495	0.495	0.495	0.495	0.327	0
2024-04-23	0.495	0.495	0.495	0.495	0.327	0
2024-04-22	0.495	0.495	0.495	0.495	0.327	0
2024-04-19	0.470	0.520	0.470	0.495	0.327	56,000
2024-04-18	0.480	0.480	0.480	0.480	0.317	0
2024-04-17	0.480	0.480	0.480	0.480	0.317	0
2024-04-16	0.480	0.480	0.480	0.480	0.317	6,000
2024-04-15	0.480	0.480	0.480	0.480	0.317	0
2024-04-12	0.480	0.480	0.480	0.480	0.317	6,000
2024-04-11	0.475	0.480	0.475	0.475	0.313	80,000
2024-04-10	0.475	0.475	0.470	0.470	0.310	6,000
2024-04-09	0.465	0.475	0.465	0.470	0.310	110,000
2024-04-08	0.460	0.460	0.460	0.460	0.304	20,000
2024-04-05	0.450	0.450	0.450	0.450	0.297	0
2024-04-03	0.440	0.445	0.440	0.445	0.294	28,000
2024-04-02	0.450	0.455	0.450	0.455	0.300	120,000
2024-03-28	0.460	0.460	0.460	0.460	0.304	0
2024-03-27	0.460	0.460	0.460	0.460	0.304	100,000
2024-03-26	0.445	0.445	0.445	0.445	0.294	0
2024-03-25	0.430	0.460	0.430	0.445	0.294	438,000
2024-03-22	0.410	0.410	0.410	0.410	0.271	0
2024-03-21	0.410	0.410	0.410	0.410	0.271	0
2024-03-20	0.400	0.420	0.380	0.420	0.277	26,000
2024-03-19	0.400	0.400	0.400	0.400	0.264	0
2024-03-18	0.400	0.400	0.400	0.400	0.264	0
2024-03-15	0.405	0.405	0.400	0.400	0.264	58,000
2024-03-14	0.400	0.400	0.400	0.400	0.264	0
2024-03-13	0.400	0.400	0.400	0.400	0.264	0
2024-03-12	0.400	0.400	0.400	0.400	0.264	0
2024-03-11	0.400	0.400	0.400	0.400	0.264	40,000
2024-03-08	0.400	0.400	0.365	0.375	0.248	100,000
2024-03-07	0.370	0.370	0.370	0.370	0.244	0
2024-03-06	0.370	0.370	0.370	0.370	0.244	0
2024-03-05	0.355	0.370	0.355	0.370	0.244	2,000
2024-03-04	0.360	0.360	0.360	0.360	0.238	0
2024-03-01	0.360	0.360	0.360	0.360	0.238	0
2024-02-29	0.360	0.360	0.360	0.360	0.238	0
2024-02-28	0.360	0.360	0.360	0.360	0.238	0
2024-02-27	0.360	0.360	0.360	0.360	0.238	0
2024-02-26	0.360	0.360	0.360	0.360	0.238	0
2024-02-23	0.365	0.365	0.360	0.360	0.238	2,000
2024-02-22	0.370	0.370	0.365	0.370	0.244	20,000
2024-02-21	0.400	0.400	0.400	0.400	0.264	2,000
2024-02-20	0.380	0.380	0.380	0.380	0.251	106,000
2024-02-19	0.380	0.380	0.380	0.380	0.251	30,000
2024-02-16	0.400	0.400	0.400	0.400	0.264	4,000
2024-02-15	0.400	0.400	0.400	0.400	0.264	0
2024-02-14	0.400	0.400	0.400	0.400	0.264	0

← NewerPage 11 of 21 · 1,229 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.