K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.360	0.360	0.360	0.360	0.238	0
2023-11-13	0.350	0.350	0.350	0.350	0.231	0
2023-11-10	0.360	0.360	0.335	0.340	0.224	56,000
2023-11-09	0.380	0.380	0.380	0.380	0.251	0
2023-11-08	0.380	0.380	0.380	0.380	0.251	0
2023-11-07	0.380	0.380	0.380	0.380	0.251	0
2023-11-06	0.385	0.385	0.380	0.380	0.251	12,000
2023-11-03	0.370	0.375	0.370	0.370	0.244	44,000
2023-11-02	0.380	0.380	0.380	0.380	0.251	0
2023-11-01	0.380	0.380	0.380	0.380	0.251	0
2023-10-31	0.380	0.380	0.380	0.380	0.251	0
2023-10-30	0.380	0.380	0.380	0.380	0.251	0
2023-10-27	0.370	0.390	0.370	0.380	0.251	80,000
2023-10-26	0.370	0.370	0.370	0.370	0.244	0
2023-10-25	0.375	0.375	0.375	0.375	0.248	0
2023-10-24	0.370	0.370	0.370	0.370	0.244	0
2023-10-20	0.390	0.390	0.370	0.370	0.244	4,000
2023-10-19	0.380	0.380	0.380	0.380	0.251	0
2023-10-18	0.380	0.380	0.380	0.380	0.251	0
2023-10-17	0.380	0.380	0.370	0.380	0.251	10,000
2023-10-16	0.370	0.370	0.370	0.370	0.244	0
2023-10-13	0.390	0.410	0.370	0.370	0.244	76,000
2023-10-12	0.380	0.390	0.380	0.390	0.257	10,000
2023-10-11	0.375	0.375	0.370	0.375	0.248	66,000
2023-10-10	0.375	0.395	0.375	0.395	0.261	16,000
2023-10-09	0.400	0.400	0.400	0.400	0.264	0
2023-10-06	0.400	0.400	0.400	0.400	0.264	0
2023-10-05	0.400	0.400	0.400	0.400	0.264	0
2023-10-04	0.400	0.400	0.400	0.400	0.264	0
2023-10-03	0.400	0.400	0.400	0.400	0.264	0
2023-09-29	0.400	0.400	0.400	0.400	0.264	0
2023-09-28	0.400	0.400	0.400	0.400	0.264	0
2023-09-27	0.385	0.400	0.385	0.400	0.264	24,000
2023-09-26	0.395	0.395	0.395	0.395	0.261	20,000
2023-09-25	0.385	0.385	0.385	0.385	0.254	0
2023-09-22	0.385	0.385	0.385	0.385	0.254	0
2023-09-21	0.380	0.380	0.380	0.380	0.251	0
2023-09-20	0.375	0.375	0.375	0.375	0.248	0
2023-09-19	0.400	0.400	0.375	0.375	0.248	8,000
2023-09-18	0.385	0.410	0.370	0.410	0.271	72,000
2023-09-15	0.390	0.390	0.390	0.390	0.257	0
2023-09-14	0.390	0.390	0.390	0.390	0.257	0
2023-09-13	0.410	0.410	0.410	0.410	0.257	0
2023-09-12	0.390	0.390	0.390	0.390	0.245	0
2023-09-11	0.380	0.390	0.380	0.390	0.245	22,000
2023-09-07	0.395	0.395	0.395	0.395	0.248	40,000
2023-09-06	0.395	0.395	0.395	0.395	0.248	0
2023-09-05	0.390	0.390	0.375	0.380	0.239	102,000
2023-09-04	0.405	0.405	0.390	0.390	0.245	286,000
2023-08-31	0.400	0.400	0.400	0.400	0.251	0
2023-08-30	0.405	0.405	0.400	0.400	0.251	130,000
2023-08-29	0.410	0.420	0.395	0.405	0.254	300,000
2023-08-28	0.400	0.440	0.400	0.440	0.276	78,000
2023-08-25	0.395	0.400	0.395	0.400	0.251	24,000
2023-08-24	0.400	0.400	0.400	0.400	0.251	20,000
2023-08-23	0.400	0.400	0.400	0.400	0.251	0
2023-08-22	0.400	0.400	0.400	0.400	0.251	0
2023-08-21	0.390	0.390	0.390	0.390	0.245	0
2023-08-18	0.405	0.405	0.390	0.390	0.245	160,000
2023-08-17	0.450	0.470	0.405	0.405	0.254	312,000

← NewerPage 13 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.