K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.390	0.390	0.370	0.370	0.302	4,000
2024-11-05	0.390	0.390	0.390	0.390	0.319	0
2024-11-04	0.385	0.390	0.385	0.390	0.319	4,000
2024-11-01	0.375	0.375	0.375	0.375	0.306	0
2024-10-31	0.375	0.375	0.375	0.375	0.306	0
2024-10-30	0.375	0.375	0.375	0.375	0.306	0
2024-10-29	0.375	0.375	0.375	0.375	0.306	0
2024-10-28	0.375	0.375	0.375	0.375	0.306	0
2024-10-25	0.355	0.375	0.355	0.375	0.306	26,000
2024-10-24	0.365	0.365	0.365	0.365	0.298	0
2024-10-23	0.375	0.375	0.365	0.365	0.298	26,000
2024-10-22	0.355	0.355	0.355	0.355	0.290	0
2024-10-21	0.355	0.355	0.355	0.355	0.290	0
2024-10-18	0.350	0.350	0.350	0.350	0.286	52,000
2024-10-17	0.370	0.370	0.345	0.350	0.286	326,000
2024-10-16	0.360	0.360	0.360	0.360	0.294	0
2024-10-15	0.360	0.360	0.360	0.360	0.294	0
2024-10-14	0.360	0.360	0.360	0.360	0.294	0
2024-10-10	0.360	0.360	0.360	0.360	0.294	0
2024-10-09	0.330	0.360	0.330	0.360	0.294	170,000
2024-10-08	0.360	0.360	0.360	0.360	0.294	96,000
2024-10-07	0.360	0.360	0.360	0.360	0.294	0
2024-10-04	0.360	0.360	0.360	0.360	0.294	102,000
2024-10-03	0.365	0.365	0.360	0.360	0.294	70,000
2024-10-02	0.380	0.380	0.360	0.365	0.298	150,000
2024-09-30	0.420	0.420	0.360	0.380	0.311	416,000
2024-09-27	0.420	0.420	0.420	0.420	0.343	0
2024-09-26	0.420	0.420	0.420	0.420	0.343	0
2024-09-25	0.420	0.420	0.420	0.420	0.343	0
2024-09-24	0.420	0.420	0.420	0.420	0.343	0
2024-09-23	0.420	0.420	0.420	0.420	0.343	10,000
2024-09-20	0.440	0.440	0.440	0.440	0.360	0
2024-09-19	0.440	0.440	0.440	0.440	0.360	0
2024-09-17	0.440	0.440	0.440	0.440	0.360	40,000
2024-09-16	0.440	0.440	0.440	0.440	0.360	0
2024-09-13	0.440	0.440	0.440	0.440	0.360	0
2024-09-12	0.420	0.440	0.420	0.440	0.360	30,000
2024-09-11	0.400	0.420	0.400	0.415	0.339	4,000
2024-09-10	0.420	0.420	0.420	0.420	0.343	0
2024-09-09	0.440	0.440	0.440	0.440	0.343	0
2024-09-05	0.440	0.440	0.440	0.440	0.343	0
2024-09-04	0.440	0.440	0.440	0.440	0.343	0
2024-09-03	0.440	0.440	0.440	0.440	0.343	0
2024-09-02	0.440	0.440	0.440	0.440	0.343	40,000
2024-08-30	0.440	0.440	0.440	0.440	0.343	46,000
2024-08-29	0.440	0.440	0.440	0.440	0.343	0
2024-08-28	0.440	0.440	0.440	0.440	0.343	0
2024-08-27	0.440	0.440	0.440	0.440	0.343	0
2024-08-26	0.440	0.440	0.440	0.440	0.343	0
2024-08-23	0.440	0.440	0.440	0.440	0.343	0
2024-08-22	0.440	0.440	0.440	0.440	0.343	4,000
2024-08-21	0.440	0.440	0.440	0.440	0.343	0
2024-08-20	0.440	0.440	0.440	0.440	0.343	0
2024-08-19	0.400	0.440	0.400	0.440	0.343	20,000
2024-08-16	0.440	0.440	0.440	0.440	0.343	0
2024-08-15	0.440	0.440	0.440	0.440	0.343	0
2024-08-14	0.440	0.440	0.440	0.440	0.343	0
2024-08-13	0.440	0.440	0.440	0.440	0.343	0
2024-08-12	0.440	0.440	0.440	0.440	0.343	0
2024-08-09	0.440	0.440	0.440	0.440	0.343	0

← NewerPage 9 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.