K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.400	0.400	0.400	0.400	0.264	0
2024-02-08	0.400	0.400	0.400	0.400	0.264	0
2024-02-07	0.400	0.400	0.400	0.400	0.264	0
2024-02-06	0.400	0.400	0.400	0.400	0.264	0
2024-02-05	0.400	0.400	0.400	0.400	0.264	0
2024-02-02	0.400	0.400	0.400	0.400	0.264	0
2024-02-01	0.400	0.400	0.400	0.400	0.264	20,000
2024-01-31	0.380	0.380	0.380	0.380	0.251	0
2024-01-30	0.380	0.380	0.380	0.380	0.251	0
2024-01-29	0.380	0.380	0.380	0.380	0.251	8,000
2024-01-26	0.445	0.445	0.425	0.425	0.280	2,000
2024-01-25	0.400	0.405	0.395	0.405	0.267	76,000
2024-01-24	0.400	0.400	0.400	0.400	0.264	0
2024-01-23	0.400	0.400	0.400	0.400	0.264	0
2024-01-22	0.400	0.400	0.400	0.400	0.264	0
2024-01-19	0.400	0.400	0.400	0.400	0.264	0
2024-01-18	0.400	0.400	0.400	0.400	0.264	0
2024-01-17	0.400	0.400	0.400	0.400	0.264	6,000
2024-01-16	0.400	0.400	0.400	0.400	0.264	0
2024-01-15	0.400	0.400	0.400	0.400	0.264	0
2024-01-12	0.400	0.400	0.400	0.400	0.264	0
2024-01-11	0.400	0.400	0.400	0.400	0.264	0
2024-01-10	0.400	0.400	0.400	0.400	0.264	0
2024-01-09	0.400	0.400	0.400	0.400	0.264	30,000
2024-01-08	0.440	0.440	0.400	0.400	0.264	4,000
2024-01-05	0.395	0.395	0.395	0.395	0.261	0
2024-01-04	0.395	0.395	0.395	0.395	0.261	0
2024-01-03	0.395	0.395	0.395	0.395	0.261	100,000
2024-01-02	0.400	0.400	0.400	0.400	0.264	0
2023-12-29	0.400	0.400	0.400	0.400	0.264	0
2023-12-28	0.400	0.400	0.400	0.400	0.264	0
2023-12-27	0.400	0.400	0.400	0.400	0.264	0
2023-12-22	0.400	0.400	0.400	0.400	0.264	4,000
2023-12-21	0.380	0.380	0.365	0.370	0.244	60,000
2023-12-20	0.380	0.380	0.380	0.380	0.251	0
2023-12-19	0.380	0.380	0.380	0.380	0.251	0
2023-12-18	0.380	0.380	0.380	0.380	0.251	0
2023-12-15	0.375	0.380	0.375	0.380	0.251	162,000
2023-12-14	0.380	0.380	0.380	0.380	0.251	0
2023-12-13	0.380	0.380	0.380	0.380	0.251	0
2023-12-12	0.380	0.380	0.380	0.380	0.251	0
2023-12-11	0.380	0.380	0.380	0.380	0.251	0
2023-12-08	0.360	0.380	0.360	0.380	0.251	50,000
2023-12-07	0.370	0.370	0.370	0.370	0.244	0
2023-12-06	0.370	0.370	0.370	0.370	0.244	0
2023-12-05	0.370	0.370	0.370	0.370	0.244	0
2023-12-04	0.375	0.375	0.345	0.370	0.244	52,000
2023-12-01	0.370	0.400	0.370	0.380	0.251	4,000
2023-11-30	0.370	0.370	0.370	0.370	0.244	0
2023-11-29	0.370	0.370	0.370	0.370	0.244	0
2023-11-28	0.370	0.370	0.370	0.370	0.244	0
2023-11-27	0.370	0.370	0.370	0.370	0.244	0
2023-11-24	0.370	0.370	0.370	0.370	0.244	0
2023-11-23	0.370	0.370	0.370	0.370	0.244	0
2023-11-22	0.370	0.370	0.370	0.370	0.244	106,000
2023-11-21	0.360	0.360	0.360	0.360	0.238	0
2023-11-20	0.360	0.360	0.360	0.360	0.238	0
2023-11-17	0.360	0.360	0.360	0.360	0.238	0
2023-11-16	0.360	0.360	0.360	0.360	0.238	0
2023-11-15	0.360	0.360	0.360	0.360	0.238	0

← NewerPage 12 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.