K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.540	0.540	0.540	0.540	0.306	20,000
2023-02-17	0.540	0.540	0.540	0.540	0.306	0
2023-02-16	0.520	0.540	0.520	0.540	0.306	32,000
2023-02-15	0.530	0.530	0.495	0.520	0.294	280,000
2023-02-14	0.540	0.540	0.520	0.530	0.300	182,000
2023-02-13	0.550	0.560	0.520	0.560	0.317	192,000
2023-02-10	0.580	0.590	0.560	0.590	0.334	272,000
2023-02-09	0.590	0.590	0.590	0.590	0.334	0
2023-02-08	0.600	0.600	0.570	0.590	0.334	20,000
2023-02-07	0.580	0.580	0.580	0.580	0.328	0
2023-02-06	0.580	0.580	0.580	0.580	0.328	22,000
2023-02-03	0.580	0.580	0.580	0.580	0.328	0
2023-02-02	0.580	0.580	0.580	0.580	0.328	0
2023-02-01	0.560	0.580	0.560	0.580	0.328	76,000
2023-01-31	0.620	0.620	0.550	0.580	0.328	918,000
2023-01-30	0.610	0.610	0.610	0.610	0.345	0
2023-01-27	0.620	0.620	0.610	0.610	0.345	14,000
2023-01-26	0.600	0.610	0.600	0.610	0.345	22,000
2023-01-20	0.600	0.600	0.600	0.600	0.340	0
2023-01-19	0.600	0.600	0.600	0.600	0.340	0
2023-01-18	0.600	0.600	0.600	0.600	0.340	0
2023-01-17	0.580	0.580	0.580	0.580	0.328	70,000
2023-01-16	0.610	0.610	0.570	0.600	0.340	6,000
2023-01-13	0.600	0.600	0.570	0.580	0.328	66,000
2023-01-12	0.620	0.620	0.620	0.620	0.351	0
2023-01-11	0.600	0.640	0.600	0.630	0.357	244,000
2023-01-10	0.570	0.600	0.570	0.590	0.334	72,000
2023-01-09	0.570	0.600	0.560	0.570	0.323	456,000
2023-01-06	0.570	0.570	0.570	0.570	0.323	34,000
2023-01-05	0.550	0.550	0.550	0.550	0.311	0
2023-01-04	0.550	0.550	0.550	0.550	0.311	0
2023-01-03	0.550	0.550	0.550	0.550	0.311	18,000
2022-12-30	0.550	0.550	0.550	0.550	0.311	0
2022-12-29	0.540	0.550	0.540	0.550	0.311	110,000
2022-12-28	0.530	0.540	0.530	0.540	0.306	22,000
2022-12-23	0.530	0.530	0.530	0.530	0.300	4,000
2022-12-22	0.530	0.530	0.530	0.530	0.300	22,000
2022-12-21	0.530	0.530	0.530	0.530	0.300	12,000
2022-12-20	0.530	0.530	0.520	0.530	0.300	104,000
2022-12-19	0.540	0.540	0.540	0.540	0.306	20,000
2022-12-16	0.520	0.540	0.500	0.540	0.306	202,000
2022-12-15	0.580	0.580	0.520	0.550	0.311	268,000
2022-12-14	0.610	0.610	0.550	0.590	0.334	330,000
2022-12-13	0.560	0.560	0.560	0.560	0.317	0
2022-12-12	0.560	0.560	0.560	0.560	0.317	6,000
2022-12-09	0.560	0.560	0.560	0.560	0.317	12,000
2022-12-08	0.560	0.560	0.560	0.560	0.317	12,000
2022-12-07	0.570	0.570	0.560	0.560	0.317	54,000
2022-12-06	0.570	0.570	0.570	0.570	0.323	0
2022-12-05	0.570	0.570	0.570	0.570	0.323	0
2022-12-02	0.570	0.570	0.570	0.570	0.323	10,000
2022-12-01	0.560	0.570	0.540	0.570	0.323	160,000
2022-11-30	0.600	0.600	0.600	0.600	0.340	0
2022-11-29	0.600	0.600	0.600	0.600	0.340	0
2022-11-28	0.610	0.610	0.610	0.610	0.345	0
2022-11-25	0.610	0.610	0.610	0.610	0.345	0
2022-11-24	0.590	0.590	0.590	0.590	0.334	0
2022-11-23	0.570	0.600	0.550	0.590	0.334	150,000
2022-11-22	0.570	0.570	0.570	0.570	0.323	180,000
2022-11-21	0.570	0.580	0.520	0.580	0.328	1,748,000

← NewerPage 16 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.