K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.390	0.410	0.380	0.385	0.315	256,000
2025-05-07	0.410	0.410	0.410	0.410	0.335	0
2025-05-06	0.420	0.420	0.410	0.410	0.335	30,000
2025-05-02	0.425	0.425	0.425	0.425	0.347	0
2025-04-30	0.430	0.430	0.425	0.425	0.347	12,000
2025-04-29	0.420	0.420	0.420	0.420	0.343	0
2025-04-28	0.395	0.425	0.395	0.420	0.343	96,000
2025-04-25	0.420	0.420	0.385	0.400	0.327	4,000
2025-04-24	0.435	0.435	0.430	0.430	0.351	20,000
2025-04-23	0.385	0.385	0.385	0.385	0.315	38,000
2025-04-22	0.360	0.410	0.360	0.410	0.335	22,000
2025-04-17	0.405	0.405	0.405	0.405	0.331	0
2025-04-16	0.405	0.405	0.405	0.405	0.331	40,000
2025-04-15	0.385	0.385	0.385	0.385	0.315	0
2025-04-14	0.390	0.400	0.380	0.385	0.315	348,000
2025-04-11	0.410	0.410	0.410	0.410	0.335	0
2025-04-10	0.410	0.410	0.410	0.410	0.335	4,000
2025-04-09	0.395	0.395	0.395	0.395	0.323	0
2025-04-08	0.395	0.395	0.395	0.395	0.323	0
2025-04-07	0.380	0.395	0.380	0.395	0.323	50,000
2025-04-03	0.410	0.410	0.410	0.410	0.335	0
2025-04-02	0.410	0.410	0.410	0.410	0.335	20,000
2025-04-01	0.410	0.410	0.410	0.410	0.335	6,000
2025-03-31	0.415	0.415	0.415	0.415	0.339	0
2025-03-28	0.425	0.425	0.410	0.415	0.339	66,000
2025-03-27	0.425	0.425	0.425	0.425	0.347	0
2025-03-26	0.425	0.425	0.425	0.425	0.347	0
2025-03-25	0.425	0.425	0.425	0.425	0.347	0
2025-03-24	0.425	0.430	0.420	0.425	0.347	252,000
2025-03-21	0.450	0.450	0.450	0.450	0.368	0
2025-03-20	0.450	0.450	0.450	0.450	0.368	0
2025-03-19	0.450	0.450	0.450	0.450	0.368	0
2025-03-18	0.400	0.450	0.400	0.450	0.368	96,000
2025-03-17	0.440	0.440	0.440	0.440	0.360	0
2025-03-14	0.450	0.450	0.440	0.440	0.360	58,000
2025-03-13	0.450	0.450	0.450	0.450	0.368	0
2025-03-12	0.450	0.450	0.450	0.450	0.368	0
2025-03-11	0.450	0.450	0.450	0.450	0.368	0
2025-03-10	0.455	0.455	0.420	0.455	0.372	48,000
2025-03-07	0.430	0.455	0.430	0.455	0.372	82,000
2025-03-06	0.430	0.430	0.430	0.430	0.351	0
2025-03-05	0.430	0.430	0.430	0.430	0.351	0
2025-03-04	0.430	0.430	0.430	0.430	0.351	0
2025-03-03	0.425	0.430	0.420	0.430	0.351	60,000
2025-02-28	0.390	0.430	0.390	0.430	0.351	58,000
2025-02-27	0.430	0.430	0.430	0.430	0.351	0
2025-02-26	0.430	0.430	0.430	0.430	0.351	0
2025-02-25	0.440	0.440	0.440	0.440	0.360	0
2025-02-24	0.440	0.440	0.440	0.440	0.360	0
2025-02-21	0.440	0.440	0.440	0.440	0.360	10,000
2025-02-20	0.435	0.435	0.435	0.435	0.355	0
2025-02-19	0.435	0.435	0.435	0.435	0.355	0
2025-02-18	0.435	0.435	0.435	0.435	0.355	0
2025-02-17	0.445	0.445	0.445	0.445	0.364	14,000
2025-02-14	0.440	0.440	0.440	0.440	0.360	86,000
2025-02-13	0.440	0.440	0.440	0.440	0.360	0
2025-02-12	0.440	0.440	0.440	0.440	0.360	0
2025-02-11	0.440	0.440	0.440	0.440	0.360	0
2025-02-10	0.440	0.440	0.440	0.440	0.360	0
2025-02-07	0.440	0.440	0.440	0.440	0.360	0

← NewerPage 7 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.