K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.580	0.580	0.580	0.580	0.328	0
2023-05-18	0.580	0.580	0.580	0.580	0.328	0
2023-05-17	0.580	0.580	0.580	0.580	0.328	0
2023-05-16	0.580	0.580	0.580	0.580	0.328	0
2023-05-15	0.620	0.620	0.520	0.580	0.328	112,000
2023-05-12	0.570	0.590	0.570	0.590	0.334	54,000
2023-05-11	0.610	0.610	0.570	0.590	0.334	20,000
2023-05-10	0.590	0.590	0.590	0.590	0.334	0
2023-05-09	0.580	0.580	0.580	0.580	0.328	40,000
2023-05-08	0.590	0.590	0.590	0.590	0.334	0
2023-05-05	0.590	0.590	0.590	0.590	0.334	0
2023-05-04	0.590	0.590	0.590	0.590	0.334	0
2023-05-03	0.590	0.590	0.590	0.590	0.334	0
2023-05-02	0.590	0.590	0.590	0.590	0.334	0
2023-04-28	0.590	0.590	0.590	0.590	0.334	0
2023-04-27	0.550	0.590	0.550	0.590	0.334	14,000
2023-04-26	0.590	0.590	0.590	0.590	0.334	0
2023-04-25	0.600	0.600	0.590	0.590	0.334	50,000
2023-04-24	0.600	0.600	0.600	0.600	0.340	0
2023-04-21	0.580	0.600	0.560	0.600	0.340	32,000
2023-04-20	0.580	0.600	0.570	0.600	0.340	188,000
2023-04-19	0.600	0.600	0.600	0.600	0.340	0
2023-04-18	0.600	0.600	0.600	0.600	0.340	0
2023-04-17	0.570	0.600	0.560	0.600	0.340	160,000
2023-04-14	0.550	0.550	0.550	0.550	0.311	0
2023-04-13	0.550	0.550	0.550	0.550	0.311	10,000
2023-04-12	0.550	0.550	0.550	0.550	0.311	0
2023-04-11	0.550	0.550	0.550	0.550	0.311	0
2023-04-06	0.550	0.550	0.550	0.550	0.311	0
2023-04-04	0.550	0.550	0.550	0.550	0.311	0
2023-04-03	0.550	0.550	0.550	0.550	0.311	0
2023-03-31	0.550	0.550	0.550	0.550	0.311	14,000
2023-03-30	0.560	0.560	0.560	0.560	0.317	0
2023-03-29	0.560	0.560	0.560	0.560	0.317	36,000
2023-03-28	0.540	0.560	0.530	0.560	0.317	48,000
2023-03-27	0.540	0.560	0.520	0.520	0.294	286,000
2023-03-24	0.510	0.530	0.500	0.530	0.300	80,000
2023-03-23	0.530	0.530	0.530	0.530	0.300	0
2023-03-22	0.540	0.540	0.540	0.540	0.306	0
2023-03-21	0.540	0.540	0.540	0.540	0.306	0
2023-03-20	0.550	0.550	0.550	0.550	0.311	0
2023-03-17	0.530	0.550	0.530	0.550	0.311	4,000
2023-03-16	0.520	0.520	0.520	0.520	0.294	0
2023-03-15	0.510	0.520	0.510	0.520	0.294	34,000
2023-03-14	0.510	0.520	0.510	0.520	0.294	30,000
2023-03-13	0.510	0.520	0.510	0.520	0.294	10,000
2023-03-10	0.520	0.520	0.520	0.520	0.294	12,000
2023-03-09	0.540	0.540	0.540	0.540	0.306	10,000
2023-03-08	0.550	0.550	0.550	0.550	0.311	0
2023-03-07	0.550	0.550	0.550	0.550	0.311	102,000
2023-03-06	0.540	0.540	0.540	0.540	0.306	0
2023-03-03	0.530	0.540	0.530	0.540	0.306	20,000
2023-03-02	0.530	0.530	0.530	0.530	0.300	58,000
2023-03-01	0.530	0.530	0.530	0.530	0.300	8,000
2023-02-28	0.530	0.530	0.530	0.530	0.300	0
2023-02-27	0.530	0.530	0.530	0.530	0.300	4,000
2023-02-24	0.540	0.540	0.540	0.540	0.306	0
2023-02-23	0.540	0.540	0.540	0.540	0.306	58,000
2023-02-22	0.540	0.540	0.540	0.540	0.306	4,000
2023-02-21	0.540	0.540	0.540	0.540	0.306	0

← NewerPage 15 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.