K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.440	0.440	0.440	0.440	0.360	0
2025-02-05	0.440	0.440	0.440	0.440	0.360	0
2025-02-04	0.450	0.450	0.420	0.440	0.360	74,000
2025-02-03	0.460	0.460	0.460	0.460	0.376	0
2025-01-28	0.460	0.460	0.460	0.460	0.376	0
2025-01-27	0.450	0.450	0.450	0.450	0.368	0
2025-01-24	0.450	0.450	0.450	0.450	0.368	8,000
2025-01-23	0.450	0.450	0.450	0.450	0.368	0
2025-01-22	0.445	0.450	0.445	0.450	0.368	14,000
2025-01-21	0.445	0.445	0.420	0.420	0.343	30,000
2025-01-20	0.445	0.445	0.445	0.445	0.364	0
2025-01-17	0.405	0.445	0.405	0.445	0.364	36,000
2025-01-16	0.450	0.450	0.450	0.450	0.368	2,000
2025-01-15	0.430	0.430	0.430	0.430	0.351	0
2025-01-14	0.420	0.455	0.420	0.430	0.351	38,000
2025-01-13	0.440	0.440	0.440	0.440	0.360	0
2025-01-10	0.450	0.450	0.440	0.440	0.360	140,000
2025-01-09	0.450	0.450	0.450	0.450	0.368	0
2025-01-08	0.450	0.450	0.450	0.450	0.368	0
2025-01-07	0.450	0.450	0.450	0.450	0.368	0
2025-01-06	0.450	0.450	0.450	0.450	0.368	0
2025-01-03	0.450	0.450	0.450	0.450	0.368	0
2025-01-02	0.450	0.450	0.450	0.450	0.368	0
2024-12-31	0.450	0.450	0.450	0.450	0.368	0
2024-12-30	0.450	0.450	0.450	0.450	0.368	0
2024-12-27	0.440	0.455	0.435	0.450	0.368	142,000
2024-12-24	0.440	0.440	0.440	0.440	0.360	0
2024-12-23	0.430	0.440	0.430	0.440	0.360	60,000
2024-12-20	0.440	0.440	0.440	0.440	0.360	0
2024-12-19	0.440	0.440	0.440	0.440	0.360	0
2024-12-18	0.440	0.440	0.440	0.440	0.360	0
2024-12-17	0.440	0.440	0.440	0.440	0.360	0
2024-12-16	0.430	0.440	0.430	0.440	0.360	22,000
2024-12-13	0.420	0.420	0.420	0.420	0.343	0
2024-12-12	0.420	0.420	0.420	0.420	0.343	0
2024-12-11	0.420	0.420	0.420	0.420	0.343	0
2024-12-10	0.420	0.420	0.420	0.420	0.343	12,000
2024-12-09	0.420	0.420	0.420	0.420	0.343	30,000
2024-12-06	0.395	0.400	0.395	0.400	0.327	82,000
2024-12-05	0.360	0.395	0.360	0.395	0.323	40,000
2024-12-04	0.400	0.400	0.400	0.400	0.327	56,000
2024-12-03	0.380	0.380	0.380	0.380	0.311	0
2024-12-02	0.360	0.380	0.360	0.380	0.311	10,000
2024-11-29	0.375	0.375	0.375	0.375	0.306	50,000
2024-11-28	0.360	0.360	0.360	0.360	0.294	0
2024-11-27	0.360	0.360	0.360	0.360	0.294	0
2024-11-26	0.360	0.360	0.360	0.360	0.294	0
2024-11-25	0.350	0.360	0.335	0.360	0.294	18,000
2024-11-22	0.360	0.360	0.360	0.360	0.294	0
2024-11-21	0.360	0.360	0.360	0.360	0.294	0
2024-11-20	0.360	0.360	0.360	0.360	0.294	0
2024-11-19	0.355	0.355	0.355	0.355	0.290	0
2024-11-18	0.355	0.355	0.355	0.355	0.290	0
2024-11-15	0.355	0.355	0.355	0.355	0.290	0
2024-11-14	0.355	0.355	0.355	0.355	0.290	0
2024-11-13	0.355	0.355	0.355	0.355	0.290	0
2024-11-12	0.350	0.355	0.350	0.355	0.290	4,000
2024-11-11	0.360	0.385	0.350	0.385	0.315	70,000
2024-11-08	0.365	0.365	0.365	0.365	0.298	0
2024-11-07	0.370	0.370	0.365	0.365	0.298	42,000

← NewerPage 8 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.