K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.390	0.390	0.390	0.390	0.370	0
2026-04-27	0.390	0.390	0.390	0.390	0.370	0
2026-04-24	0.390	0.390	0.390	0.390	0.370	0
2026-04-23	0.390	0.390	0.390	0.390	0.370	0
2026-04-22	0.390	0.390	0.390	0.390	0.370	0
2026-04-21	0.390	0.390	0.390	0.390	0.370	0
2026-04-20	0.390	0.390	0.390	0.390	0.370	0
2026-04-17	0.390	0.390	0.390	0.390	0.370	0
2026-04-16	0.360	0.390	0.360	0.390	0.370	68,000
2026-04-15	0.390	0.390	0.390	0.390	0.370	0
2026-04-14	0.390	0.390	0.390	0.390	0.370	0
2026-04-13	0.395	0.395	0.360	0.395	0.375	62,000
2026-04-10	0.400	0.400	0.400	0.400	0.380	0
2026-04-09	0.380	0.400	0.380	0.400	0.380	2,000
2026-04-08	0.385	0.385	0.385	0.385	0.365	4,000
2026-04-02	0.385	0.385	0.375	0.380	0.361	6,000
2026-04-01	0.390	0.390	0.375	0.375	0.356	6,000
2026-03-31	0.400	0.400	0.380	0.385	0.365	4,000
2026-03-30	0.390	0.390	0.375	0.385	0.365	24,000
2026-03-27	0.385	0.385	0.385	0.385	0.365	16,000
2026-03-26	0.370	0.370	0.370	0.370	0.351	4,000
2026-03-25	0.390	0.395	0.370	0.370	0.351	224,000
2026-03-24	0.390	0.390	0.390	0.390	0.370	0
2026-03-23	0.390	0.390	0.390	0.390	0.370	0
2026-03-20	0.380	0.390	0.370	0.390	0.370	72,000
2026-03-19	0.405	0.405	0.405	0.405	0.384	0
2026-03-18	0.405	0.405	0.405	0.405	0.384	0
2026-03-17	0.405	0.405	0.405	0.405	0.384	0
2026-03-16	0.400	0.400	0.380	0.395	0.375	4,000
2026-03-13	0.400	0.400	0.390	0.395	0.375	6,000
2026-03-12	0.410	0.410	0.380	0.385	0.365	4,000
2026-03-11	0.410	0.410	0.410	0.410	0.389	0
2026-03-10	0.410	0.410	0.410	0.410	0.389	0
2026-03-09	0.410	0.410	0.410	0.410	0.389	0
2026-03-06	0.410	0.410	0.410	0.410	0.389	0
2026-03-05	0.380	0.425	0.380	0.405	0.384	20,000
2026-03-04	0.425	0.425	0.425	0.425	0.403	0
2026-03-03	0.425	0.425	0.425	0.425	0.403	0
2026-03-02	0.425	0.425	0.425	0.425	0.403	0
2026-02-27	0.425	0.425	0.425	0.425	0.403	0
2026-02-26	0.410	0.430	0.410	0.420	0.399	30,000
2026-02-25	0.410	0.410	0.410	0.410	0.389	0
2026-02-24	0.410	0.410	0.410	0.410	0.389	0
2026-02-23	0.410	0.410	0.410	0.410	0.389	0
2026-02-20	0.410	0.410	0.410	0.410	0.389	0
2026-02-16	0.410	0.410	0.410	0.410	0.389	0
2026-02-13	0.410	0.410	0.410	0.410	0.389	0
2026-02-12	0.410	0.410	0.410	0.410	0.389	0
2026-02-11	0.380	0.410	0.380	0.410	0.389	10,000
2026-02-10	0.410	0.410	0.410	0.410	0.389	280,000
2026-02-09	0.410	0.410	0.410	0.410	0.389	40,000
2026-02-06	0.410	0.410	0.410	0.410	0.389	0
2026-02-05	0.410	0.410	0.410	0.410	0.389	0
2026-02-04	0.410	0.410	0.410	0.410	0.389	30,000
2026-02-03	0.410	0.410	0.410	0.410	0.389	0
2026-02-02	0.415	0.415	0.410	0.410	0.389	110,000
2026-01-30	0.400	0.420	0.400	0.420	0.399	148,000
2026-01-29	0.425	0.425	0.400	0.400	0.380	62,000
2026-01-28	0.415	0.415	0.415	0.415	0.394	0
2026-01-27	0.415	0.415	0.415	0.415	0.394	0

← NewerPage 3 of 21 · 1,232 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.