K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.380	0.380	0.375	0.380	0.361	164,000
2025-10-27	0.390	0.390	0.375	0.380	0.361	14,000
2025-10-24	0.390	0.390	0.390	0.390	0.370	0
2025-10-23	0.390	0.390	0.390	0.390	0.370	0
2025-10-22	0.395	0.395	0.395	0.395	0.375	0
2025-10-21	0.395	0.395	0.395	0.395	0.375	0
2025-10-20	0.395	0.395	0.395	0.395	0.375	0
2025-10-17	0.395	0.395	0.395	0.395	0.375	0
2025-10-16	0.395	0.395	0.395	0.395	0.375	12,000
2025-10-15	0.400	0.400	0.400	0.400	0.380	0
2025-10-14	0.400	0.400	0.400	0.400	0.380	50,000
2025-10-13	0.400	0.400	0.395	0.395	0.375	6,000
2025-10-10	0.410	0.410	0.410	0.410	0.389	0
2025-10-09	0.410	0.410	0.410	0.410	0.389	0
2025-10-08	0.415	0.415	0.395	0.410	0.389	52,000
2025-10-06	0.400	0.415	0.400	0.415	0.394	96,000
2025-10-03	0.400	0.440	0.400	0.440	0.417	36,000
2025-10-02	0.400	0.400	0.400	0.400	0.380	32,000
2025-09-30	0.410	0.410	0.410	0.410	0.389	0
2025-09-29	0.410	0.410	0.410	0.410	0.389	0
2025-09-26	0.395	0.410	0.395	0.410	0.389	32,000
2025-09-25	0.400	0.400	0.400	0.400	0.380	40,000
2025-09-24	0.420	0.420	0.420	0.420	0.399	8,000
2025-09-23	0.395	0.395	0.395	0.395	0.375	0
2025-09-22	0.395	0.395	0.395	0.395	0.375	0
2025-09-19	0.395	0.395	0.395	0.395	0.375	0
2025-09-18	0.395	0.395	0.395	0.395	0.375	0
2025-09-17	0.395	0.395	0.395	0.395	0.375	0
2025-09-16	0.395	0.395	0.395	0.395	0.375	0
2025-09-15	0.395	0.395	0.395	0.395	0.375	0
2025-09-12	0.395	0.395	0.395	0.395	0.375	0
2025-09-11	0.395	0.395	0.395	0.395	0.375	0
2025-09-10	0.395	0.395	0.395	0.395	0.375	0
2025-09-09	0.385	0.420	0.380	0.415	0.375	88,000
2025-09-08	0.400	0.400	0.400	0.400	0.361	0
2025-09-05	0.400	0.400	0.400	0.400	0.361	0
2025-09-04	0.400	0.400	0.400	0.400	0.361	0
2025-09-03	0.400	0.400	0.400	0.400	0.361	34,000
2025-09-02	0.410	0.410	0.385	0.385	0.348	22,000
2025-09-01	0.420	0.420	0.420	0.420	0.379	0
2025-08-29	0.420	0.420	0.420	0.420	0.379	0
2025-08-28	0.415	0.430	0.415	0.420	0.379	226,000
2025-08-27	0.400	0.410	0.400	0.410	0.370	274,000
2025-08-26	0.410	0.425	0.410	0.425	0.384	190,000
2025-08-25	0.410	0.410	0.400	0.400	0.361	150,000
2025-08-22	0.400	0.400	0.400	0.400	0.361	20,000
2025-08-21	0.400	0.400	0.400	0.400	0.361	30,000
2025-08-20	0.400	0.400	0.400	0.400	0.361	0
2025-08-19	0.400	0.400	0.400	0.400	0.361	0
2025-08-18	0.400	0.400	0.400	0.400	0.361	0
2025-08-15	0.415	0.415	0.415	0.415	0.375	0
2025-08-14	0.425	0.425	0.415	0.415	0.375	36,000
2025-08-13	0.430	0.430	0.420	0.420	0.379	40,000
2025-08-12	0.410	0.410	0.410	0.410	0.370	0
2025-08-11	0.470	0.470	0.420	0.420	0.379	290,000
2025-08-08	0.410	0.410	0.410	0.410	0.370	10,000
2025-08-07	0.365	0.400	0.365	0.400	0.361	52,000
2025-08-06	0.400	0.400	0.400	0.400	0.361	0
2025-08-05	0.400	0.400	0.400	0.400	0.361	4,000
2025-08-04	0.390	0.390	0.390	0.390	0.352	22,000

← NewerPage 5 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.