K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.530	0.560	0.530	0.560	0.317	10,000
2022-11-17	0.520	0.520	0.520	0.520	0.294	34,000
2022-11-16	0.540	0.570	0.520	0.570	0.323	10,000
2022-11-15	0.550	0.550	0.510	0.540	0.306	80,000
2022-11-14	0.550	0.550	0.540	0.550	0.311	48,000
2022-11-11	0.530	0.530	0.530	0.530	0.300	46,000
2022-11-10	0.490	0.530	0.490	0.530	0.300	122,000
2022-11-09	0.520	0.520	0.500	0.510	0.289	138,000
2022-11-08	0.510	0.520	0.495	0.520	0.294	84,000
2022-11-07	0.560	0.560	0.550	0.550	0.311	2,000
2022-11-04	0.495	0.495	0.490	0.495	0.280	32,000
2022-11-03	0.530	0.530	0.530	0.530	0.300	0
2022-11-02	0.530	0.540	0.530	0.540	0.306	14,000
2022-11-01	0.520	0.530	0.500	0.500	0.283	84,000
2022-10-31	0.540	0.550	0.510	0.540	0.306	24,000
2022-10-28	0.520	0.520	0.520	0.520	0.294	32,000
2022-10-27	0.550	0.550	0.550	0.550	0.311	0
2022-10-26	0.550	0.550	0.550	0.550	0.311	0
2022-10-25	0.550	0.550	0.550	0.550	0.311	0
2022-10-24	0.600	0.600	0.520	0.550	0.311	64,000
2022-10-21	0.560	0.560	0.560	0.560	0.317	0
2022-10-20	0.560	0.560	0.560	0.560	0.317	0
2022-10-19	0.590	0.600	0.530	0.560	0.317	14,000
2022-10-18	0.530	0.560	0.530	0.560	0.317	22,000
2022-10-17	0.580	0.580	0.580	0.580	0.328	0
2022-10-14	0.580	0.580	0.580	0.580	0.328	0
2022-10-13	0.580	0.580	0.580	0.580	0.328	0
2022-10-12	0.590	0.590	0.590	0.590	0.334	50,000
2022-10-11	0.590	0.590	0.590	0.590	0.334	0
2022-10-10	0.600	0.600	0.600	0.600	0.340	0
2022-10-07	0.590	0.600	0.590	0.600	0.340	10,000
2022-10-06	0.590	0.600	0.540	0.590	0.334	20,000
2022-10-05	0.540	0.540	0.540	0.540	0.306	10,000
2022-10-03	0.510	0.510	0.510	0.510	0.289	0
2022-09-30	0.510	0.510	0.510	0.510	0.289	0
2022-09-29	0.570	0.570	0.500	0.510	0.289	102,000
2022-09-28	0.570	0.570	0.570	0.570	0.323	0
2022-09-27	0.570	0.570	0.570	0.570	0.323	0
2022-09-26	0.580	0.580	0.570	0.570	0.323	22,000
2022-09-23	0.600	0.600	0.600	0.600	0.340	0
2022-09-22	0.600	0.600	0.600	0.600	0.340	0
2022-09-21	0.600	0.600	0.570	0.600	0.340	132,000
2022-09-20	0.640	0.640	0.640	0.640	0.362	0
2022-09-19	0.650	0.650	0.650	0.650	0.368	0
2022-09-16	0.620	0.660	0.620	0.650	0.368	16,000
2022-09-15	0.620	0.620	0.600	0.620	0.351	16,000
2022-09-14	0.690	0.720	0.690	0.710	0.379	66,000
2022-09-13	0.690	0.720	0.680	0.680	0.363	38,000
2022-09-09	0.680	0.680	0.680	0.680	0.363	10,000
2022-09-08	0.680	0.680	0.680	0.680	0.363	0
2022-09-07	0.680	0.680	0.680	0.680	0.363	0
2022-09-06	0.680	0.680	0.680	0.680	0.363	0
2022-09-05	0.680	0.680	0.680	0.680	0.363	0
2022-09-02	0.620	0.680	0.620	0.680	0.363	132,000
2022-09-01	0.610	0.620	0.610	0.610	0.326	134,000
2022-08-31	0.610	0.610	0.610	0.610	0.326	20,000
2022-08-30	0.610	0.610	0.610	0.610	0.326	0
2022-08-29	0.610	0.610	0.610	0.610	0.326	0
2022-08-26	0.590	0.620	0.590	0.610	0.326	292,000
2022-08-25	0.560	0.570	0.550	0.570	0.304	56,000

← NewerPage 17 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.