K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.400	0.400	0.360	0.395	0.395	0
2026-07-24	0.395	0.395	0.395	0.395	0.395	0
2026-07-23	0.400	0.400	0.360	0.395	0.395	12,000
2026-07-22	0.375	0.385	0.350	0.385	0.385	56,000
2026-07-21	0.380	0.380	0.380	0.380	0.380	0
2026-07-20	0.380	0.380	0.380	0.380	0.380	0
2026-07-17	0.370	0.380	0.370	0.380	0.380	18,000
2026-07-16	0.370	0.375	0.370	0.375	0.375	18,000
2026-07-15	0.345	0.370	0.345	0.370	0.370	22,000
2026-07-14	0.345	0.365	0.345	0.365	0.365	0
2026-07-13	0.345	0.355	0.345	0.355	0.355	0
2026-07-10	0.345	0.350	0.345	0.350	0.350	22,000
2026-07-09	0.345	0.350	0.345	0.350	0.350	22,000
2026-07-08	0.365	0.365	0.365	0.365	0.365	0
2026-07-07	0.365	0.365	0.365	0.365	0.365	0
2026-07-06	0.365	0.365	0.365	0.365	0.365	0
2026-07-03	0.360	0.365	0.340	0.365	0.365	28,000
2026-07-02	0.360	0.360	0.360	0.360	0.360	0
2026-06-30	0.360	0.360	0.360	0.360	0.360	0
2026-06-29	0.360	0.360	0.360	0.360	0.360	0
2026-06-26	0.345	0.360	0.345	0.360	0.360	8,000
2026-06-25	0.355	0.360	0.340	0.360	0.360	34,000
2026-06-24	0.355	0.360	0.340	0.360	0.360	48,000
2026-06-23	0.370	0.370	0.370	0.370	0.370	0
2026-06-22	0.365	0.365	0.365	0.365	0.365	0
2026-06-18	0.365	0.365	0.365	0.365	0.365	0
2026-06-17	0.365	0.380	0.355	0.365	0.365	344,000
2026-06-16	0.365	0.365	0.365	0.365	0.365	108,000
2026-06-15	0.370	0.370	0.370	0.370	0.370	0
2026-06-12	0.370	0.370	0.370	0.370	0.370	0
2026-06-11	0.370	0.370	0.360	0.370	0.370	32,000
2026-06-10	0.370	0.370	0.370	0.370	0.370	0
2026-06-09	0.370	0.370	0.370	0.370	0.370	34,000
2026-06-08	0.375	0.375	0.355	0.360	0.360	32,000
2026-06-05	0.380	0.380	0.380	0.380	0.380	0
2026-06-04	0.380	0.380	0.380	0.380	0.380	0
2026-06-03	0.380	0.380	0.355	0.380	0.380	22,000
2026-06-02	0.390	0.390	0.390	0.390	0.370	0
2026-06-01	0.400	0.400	0.385	0.390	0.370	122,000
2026-05-29	0.405	0.405	0.390	0.390	0.370	6,000
2026-05-28	0.395	0.395	0.395	0.395	0.375	0
2026-05-27	0.395	0.395	0.395	0.395	0.375	0
2026-05-26	0.390	0.395	0.385	0.395	0.375	130,000
2026-05-22	0.395	0.395	0.395	0.395	0.375	0
2026-05-21	0.405	0.405	0.385	0.395	0.375	88,000
2026-05-20	0.400	0.400	0.400	0.400	0.380	0
2026-05-19	0.390	0.405	0.390	0.405	0.384	330,000
2026-05-18	0.385	0.385	0.385	0.385	0.365	0
2026-05-15	0.385	0.385	0.385	0.385	0.365	0
2026-05-14	0.385	0.385	0.385	0.385	0.365	32,000
2026-05-13	0.400	0.400	0.390	0.390	0.370	154,000
2026-05-12	0.385	0.400	0.385	0.390	0.370	188,000
2026-05-11	0.390	0.390	0.390	0.390	0.370	0
2026-05-08	0.380	0.390	0.360	0.390	0.370	56,000
2026-05-07	0.400	0.400	0.400	0.400	0.380	0
2026-05-06	0.400	0.400	0.400	0.400	0.380	0
2026-05-05	0.390	0.420	0.390	0.410	0.389	170,000
2026-05-04	0.390	0.390	0.390	0.390	0.370	0
2026-04-30	0.390	0.390	0.390	0.390	0.370	0
2026-04-29	0.390	0.390	0.390	0.390	0.370	0

← NewerPage 2 of 3 · 126 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.