K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.560	0.560	0.550	0.550	0.294	140,000
2022-08-23	0.560	0.560	0.560	0.560	0.299	0
2022-08-22	0.540	0.560	0.540	0.560	0.299	22,000
2022-08-19	0.540	0.560	0.540	0.560	0.299	30,000
2022-08-18	0.540	0.570	0.540	0.570	0.304	18,000
2022-08-17	0.560	0.560	0.560	0.560	0.299	28,000
2022-08-16	0.570	0.570	0.560	0.570	0.304	52,000
2022-08-15	0.550	0.570	0.540	0.560	0.299	10,000
2022-08-12	0.570	0.570	0.570	0.570	0.304	0
2022-08-11	0.550	0.570	0.540	0.570	0.304	208,000
2022-08-10	0.560	0.590	0.560	0.590	0.315	62,000
2022-08-09	0.590	0.590	0.560	0.560	0.299	306,000
2022-08-08	0.680	0.680	0.600	0.610	0.326	348,000
2022-08-05	0.720	0.720	0.720	0.720	0.385	0
2022-08-04	0.720	0.720	0.720	0.720	0.385	0
2022-08-03	0.710	0.720	0.710	0.720	0.385	4,000
2022-08-02	0.710	0.710	0.680	0.700	0.374	132,000
2022-08-01	0.720	0.720	0.720	0.720	0.385	0
2022-07-29	0.720	0.720	0.720	0.720	0.385	100,000
2022-07-28	0.710	0.750	0.700	0.720	0.385	112,000
2022-07-27	0.720	0.720	0.710	0.720	0.385	132,000
2022-07-26	0.730	0.730	0.730	0.730	0.390	40,000
2022-07-25	0.730	0.730	0.730	0.730	0.390	28,000
2022-07-22	0.750	0.750	0.750	0.750	0.401	0
2022-07-21	0.750	0.750	0.750	0.750	0.401	20,000
2022-07-20	0.750	0.750	0.750	0.750	0.401	10,000
2022-07-19	0.740	0.740	0.740	0.740	0.395	50,000
2022-07-18	0.720	0.760	0.720	0.760	0.406	24,000
2022-07-15	0.740	0.740	0.740	0.740	0.395	0
2022-07-14	0.730	0.740	0.720	0.740	0.395	114,000
2022-07-13	0.750	0.750	0.730	0.740	0.395	34,000
2022-07-12	0.730	0.730	0.730	0.730	0.390	40,000
2022-07-11	0.740	0.740	0.730	0.740	0.395	54,000
2022-07-08	0.740	0.750	0.730	0.740	0.395	54,000
2022-07-07	0.750	0.750	0.750	0.750	0.401	0
2022-07-06	0.740	0.750	0.740	0.750	0.401	30,000
2022-07-05	0.750	0.770	0.730	0.760	0.406	224,000
2022-07-04	0.760	0.760	0.760	0.760	0.406	0
2022-06-30	0.790	0.790	0.750	0.760	0.406	86,000
2022-06-29	0.760	0.760	0.760	0.760	0.406	0
2022-06-28	0.750	0.760	0.750	0.760	0.406	14,000
2022-06-27	0.750	0.760	0.740	0.760	0.406	56,000
2022-06-24	0.750	0.760	0.750	0.760	0.406	34,000
2022-06-23	0.780	0.780	0.780	0.780	0.417	0
2022-06-22	0.770	0.800	0.750	0.780	0.417	336,000
2022-06-21	0.760	0.760	0.760	0.760	0.406	0
2022-06-20	0.770	0.770	0.760	0.760	0.406	96,000
2022-06-17	0.760	0.770	0.760	0.770	0.411	56,000
2022-06-16	0.800	0.800	0.800	0.800	0.427	0
2022-06-15	0.770	0.800	0.770	0.800	0.427	10,000
2022-06-14	0.760	0.770	0.760	0.770	0.411	36,000
2022-06-13	0.780	0.780	0.770	0.770	0.411	48,000
2022-06-10	0.780	0.790	0.770	0.790	0.422	38,000
2022-06-09	0.790	0.790	0.790	0.790	0.422	0
2022-06-08	0.790	0.790	0.790	0.790	0.422	0
2022-06-07	0.790	0.790	0.790	0.790	0.422	0
2022-06-06	0.800	0.800	0.800	0.800	0.427	24,000
2022-06-02	0.800	0.800	0.800	0.800	0.427	0
2022-06-01	0.800	0.800	0.800	0.800	0.427	0
2022-05-31	0.790	0.800	0.790	0.800	0.427	126,000

← NewerPage 18 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.