K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.425	0.425	0.420	0.420	0.264	100,000
2023-08-15	0.430	0.430	0.430	0.430	0.270	0
2023-08-14	0.430	0.430	0.430	0.430	0.270	10,000
2023-08-11	0.405	0.430	0.405	0.430	0.270	50,000
2023-08-10	0.415	0.415	0.410	0.410	0.257	22,000
2023-08-09	0.430	0.430	0.430	0.430	0.270	10,000
2023-08-08	0.430	0.430	0.430	0.430	0.270	0
2023-08-07	0.450	0.450	0.420	0.430	0.270	540,000
2023-08-04	0.450	0.450	0.450	0.450	0.283	0
2023-08-03	0.450	0.450	0.450	0.450	0.283	0
2023-08-02	0.465	0.465	0.440	0.445	0.279	16,000
2023-08-01	0.465	0.465	0.465	0.465	0.292	22,000
2023-07-31	0.450	0.450	0.450	0.450	0.283	0
2023-07-28	0.450	0.470	0.450	0.450	0.283	110,000
2023-07-27	0.480	0.480	0.460	0.460	0.289	456,000
2023-07-26	0.485	0.490	0.480	0.480	0.301	56,000
2023-07-25	0.460	0.465	0.460	0.465	0.292	144,000
2023-07-24	0.475	0.475	0.475	0.475	0.298	0
2023-07-21	0.485	0.485	0.475	0.475	0.298	86,000
2023-07-20	0.480	0.485	0.480	0.485	0.304	52,000
2023-07-19	0.480	0.480	0.470	0.475	0.298	384,000
2023-07-18	0.495	0.495	0.480	0.495	0.311	492,000
2023-07-14	0.500	0.500	0.475	0.490	0.308	588,000
2023-07-13	0.490	0.490	0.480	0.485	0.304	584,000
2023-07-12	0.490	0.490	0.490	0.490	0.308	84,000
2023-07-11	0.500	0.510	0.490	0.490	0.308	320,000
2023-07-10	0.510	0.510	0.500	0.500	0.314	272,000
2023-07-07	0.500	0.500	0.480	0.500	0.314	194,000
2023-07-06	0.510	0.510	0.490	0.500	0.314	200,000
2023-07-05	0.540	0.540	0.540	0.540	0.339	0
2023-07-04	0.540	0.540	0.540	0.540	0.339	0
2023-07-03	0.540	0.540	0.540	0.540	0.339	0
2023-06-30	0.540	0.540	0.540	0.540	0.339	0
2023-06-29	0.550	0.550	0.550	0.550	0.345	0
2023-06-28	0.550	0.550	0.550	0.550	0.345	0
2023-06-27	0.550	0.550	0.550	0.550	0.345	0
2023-06-26	0.550	0.550	0.550	0.550	0.345	0
2023-06-23	0.550	0.550	0.550	0.550	0.345	0
2023-06-21	0.550	0.550	0.550	0.550	0.345	0
2023-06-20	0.550	0.550	0.550	0.550	0.345	0
2023-06-19	0.550	0.550	0.550	0.550	0.345	0
2023-06-16	0.550	0.550	0.550	0.550	0.345	10,000
2023-06-15	0.540	0.540	0.540	0.540	0.339	24,000
2023-06-14	0.530	0.530	0.495	0.530	0.333	72,000
2023-06-13	0.510	0.510	0.510	0.510	0.320	26,000
2023-06-12	0.510	0.510	0.510	0.510	0.320	0
2023-06-09	0.510	0.510	0.510	0.510	0.320	0
2023-06-08	0.510	0.510	0.510	0.510	0.320	0
2023-06-07	0.510	0.510	0.510	0.510	0.320	0
2023-06-06	0.530	0.530	0.510	0.510	0.320	8,000
2023-06-05	0.520	0.520	0.520	0.520	0.326	0
2023-06-02	0.520	0.520	0.520	0.520	0.326	0
2023-06-01	0.520	0.530	0.500	0.520	0.326	128,000
2023-05-31	0.560	0.560	0.530	0.530	0.333	40,000
2023-05-30	0.530	0.560	0.530	0.560	0.352	16,000
2023-05-29	0.620	0.620	0.590	0.610	0.345	18,000
2023-05-25	0.590	0.590	0.580	0.580	0.328	18,000
2023-05-24	0.590	0.590	0.590	0.590	0.334	18,000
2023-05-23	0.590	0.590	0.590	0.590	0.334	0
2023-05-22	0.600	0.610	0.590	0.590	0.334	132,000

← NewerPage 14 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.