K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.415	0.415	0.415	0.415	0.394	70,000
2026-01-23	0.400	0.420	0.400	0.420	0.399	8,000
2026-01-22	0.410	0.410	0.410	0.410	0.389	0
2026-01-21	0.400	0.410	0.375	0.410	0.389	42,000
2026-01-20	0.400	0.400	0.400	0.400	0.380	0
2026-01-19	0.400	0.400	0.400	0.400	0.380	0
2026-01-16	0.400	0.400	0.400	0.400	0.380	0
2026-01-15	0.390	0.390	0.390	0.390	0.370	0
2026-01-14	0.390	0.390	0.390	0.390	0.370	0
2026-01-13	0.385	0.385	0.385	0.385	0.365	0
2026-01-12	0.385	0.385	0.380	0.380	0.361	10,000
2026-01-09	0.385	0.385	0.380	0.380	0.361	42,000
2026-01-08	0.385	0.400	0.385	0.395	0.375	82,000
2026-01-07	0.390	0.390	0.390	0.390	0.370	0
2026-01-06	0.390	0.390	0.390	0.390	0.370	50,000
2026-01-05	0.410	0.410	0.410	0.410	0.389	0
2026-01-02	0.410	0.410	0.410	0.410	0.389	0
2025-12-31	0.410	0.410	0.410	0.410	0.389	0
2025-12-30	0.410	0.410	0.410	0.410	0.389	0
2025-12-29	0.410	0.410	0.410	0.410	0.389	0
2025-12-24	0.410	0.410	0.410	0.410	0.389	0
2025-12-23	0.410	0.410	0.410	0.410	0.389	0
2025-12-22	0.410	0.410	0.410	0.410	0.389	0
2025-12-19	0.410	0.410	0.410	0.410	0.389	0
2025-12-18	0.410	0.410	0.410	0.410	0.389	0
2025-12-17	0.410	0.410	0.410	0.410	0.389	0
2025-12-16	0.395	0.410	0.395	0.410	0.389	118,000
2025-12-15	0.400	0.405	0.395	0.405	0.384	254,000
2025-12-12	0.410	0.410	0.410	0.410	0.389	100,000
2025-12-11	0.400	0.400	0.400	0.400	0.380	8,000
2025-12-10	0.400	0.400	0.400	0.400	0.380	16,000
2025-12-09	0.395	0.395	0.395	0.395	0.375	62,000
2025-12-08	0.395	0.395	0.395	0.395	0.375	0
2025-12-05	0.400	0.400	0.390	0.390	0.370	4,000
2025-12-04	0.390	0.390	0.390	0.390	0.370	0
2025-12-03	0.390	0.390	0.390	0.390	0.370	100,000
2025-12-02	0.395	0.395	0.395	0.395	0.375	0
2025-12-01	0.395	0.395	0.395	0.395	0.375	0
2025-11-28	0.395	0.395	0.395	0.395	0.375	0
2025-11-27	0.385	0.385	0.385	0.385	0.365	0
2025-11-26	0.385	0.385	0.385	0.385	0.365	0
2025-11-25	0.380	0.385	0.380	0.385	0.365	56,000
2025-11-24	0.380	0.380	0.380	0.380	0.361	0
2025-11-21	0.375	0.385	0.370	0.385	0.365	56,000
2025-11-20	0.385	0.385	0.370	0.380	0.361	4,000
2025-11-19	0.380	0.380	0.380	0.380	0.361	0
2025-11-18	0.375	0.375	0.375	0.375	0.356	0
2025-11-17	0.375	0.375	0.375	0.375	0.356	0
2025-11-14	0.370	0.370	0.370	0.370	0.351	0
2025-11-13	0.380	0.385	0.370	0.370	0.351	124,000
2025-11-12	0.370	0.380	0.370	0.370	0.351	142,000
2025-11-11	0.390	0.390	0.390	0.390	0.370	0
2025-11-10	0.380	0.390	0.370	0.390	0.370	52,000
2025-11-07	0.380	0.380	0.380	0.380	0.361	0
2025-11-06	0.380	0.380	0.380	0.380	0.361	0
2025-11-05	0.365	0.380	0.360	0.380	0.361	82,000
2025-11-04	0.370	0.380	0.360	0.380	0.361	16,000
2025-11-03	0.375	0.375	0.375	0.375	0.356	0
2025-10-31	0.375	0.375	0.375	0.375	0.356	0
2025-10-30	0.375	0.375	0.375	0.375	0.356	32,000

← NewerPage 4 of 5 · 247 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.