K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.410	0.410	0.410	0.410	0.370	20,000
2025-07-31	0.400	0.400	0.400	0.400	0.361	0
2025-07-30	0.405	0.405	0.405	0.405	0.366	0
2025-07-29	0.405	0.405	0.405	0.405	0.366	0
2025-07-28	0.405	0.405	0.405	0.405	0.366	0
2025-07-25	0.410	0.410	0.410	0.410	0.370	0
2025-07-24	0.410	0.410	0.410	0.410	0.370	40,000
2025-07-23	0.405	0.405	0.405	0.405	0.366	0
2025-07-22	0.405	0.405	0.405	0.405	0.366	0
2025-07-21	0.435	0.435	0.405	0.405	0.366	40,000
2025-07-18	0.390	0.390	0.390	0.390	0.352	26,000
2025-07-17	0.385	0.385	0.385	0.385	0.348	0
2025-07-16	0.385	0.385	0.385	0.385	0.348	0
2025-07-15	0.385	0.385	0.385	0.385	0.348	0
2025-07-14	0.385	0.385	0.385	0.385	0.348	0
2025-07-11	0.385	0.385	0.385	0.385	0.348	0
2025-07-10	0.375	0.375	0.375	0.375	0.339	0
2025-07-09	0.395	0.395	0.370	0.370	0.334	60,000
2025-07-08	0.375	0.390	0.375	0.390	0.352	62,000
2025-07-07	0.355	0.380	0.355	0.380	0.343	100,000
2025-07-04	0.385	0.385	0.385	0.385	0.348	20,000
2025-07-03	0.380	0.380	0.380	0.380	0.343	0
2025-07-02	0.380	0.380	0.380	0.380	0.343	30,000
2025-06-30	0.375	0.375	0.375	0.375	0.339	0
2025-06-27	0.370	0.375	0.365	0.375	0.339	60,000
2025-06-26	0.370	0.370	0.370	0.370	0.334	22,000
2025-06-25	0.365	0.375	0.360	0.370	0.334	92,000
2025-06-24	0.380	0.380	0.370	0.370	0.334	60,000
2025-06-23	0.385	0.385	0.385	0.385	0.348	0
2025-06-20	0.385	0.385	0.385	0.385	0.348	0
2025-06-19	0.385	0.385	0.385	0.385	0.348	0
2025-06-18	0.385	0.385	0.385	0.385	0.348	104,000
2025-06-17	0.390	0.390	0.385	0.385	0.348	52,000
2025-06-16	0.390	0.390	0.390	0.390	0.352	2,000
2025-06-13	0.390	0.390	0.390	0.390	0.352	0
2025-06-12	0.390	0.395	0.375	0.390	0.352	200,000
2025-06-11	0.390	0.390	0.390	0.390	0.352	6,000
2025-06-10	0.380	0.380	0.380	0.380	0.343	0
2025-06-09	0.380	0.400	0.380	0.380	0.343	90,000
2025-06-06	0.395	0.395	0.395	0.395	0.357	0
2025-06-05	0.395	0.395	0.395	0.395	0.357	0
2025-06-04	0.395	0.395	0.395	0.395	0.357	0
2025-06-03	0.395	0.395	0.395	0.395	0.357	0
2025-06-02	0.395	0.395	0.395	0.395	0.357	10,000
2025-05-30	0.365	0.380	0.365	0.380	0.343	20,000
2025-05-29	0.410	0.420	0.410	0.420	0.343	54,000
2025-05-28	0.400	0.420	0.400	0.405	0.331	8,000
2025-05-27	0.400	0.400	0.400	0.400	0.327	30,000
2025-05-26	0.395	0.395	0.395	0.395	0.323	10,000
2025-05-23	0.385	0.395	0.380	0.395	0.323	254,000
2025-05-22	0.390	0.390	0.390	0.390	0.319	0
2025-05-21	0.390	0.390	0.390	0.390	0.319	0
2025-05-20	0.390	0.390	0.390	0.390	0.319	0
2025-05-19	0.390	0.390	0.390	0.390	0.319	0
2025-05-16	0.420	0.420	0.385	0.390	0.319	28,000
2025-05-15	0.420	0.420	0.420	0.420	0.343	0
2025-05-14	0.420	0.420	0.420	0.420	0.343	0
2025-05-13	0.405	0.435	0.405	0.420	0.343	40,000
2025-05-12	0.400	0.400	0.400	0.400	0.327	0
2025-05-09	0.390	0.390	0.390	0.390	0.319	154,000

← NewerPage 6 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.