K & P International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.365	0.365	0.365	0.365	0.365	0
2026-10-16	0.370	0.370	0.355	0.365	0.365	22,000
2026-10-15	0.370	0.370	0.370	0.370	0.370	0
2026-10-14	0.370	0.370	0.370	0.370	0.370	0
2026-10-13	0.360	0.370	0.350	0.370	0.370	70,000
2026-10-12	0.360	0.360	0.355	0.360	0.360	54,000
2026-10-09	0.370	0.370	0.370	0.370	0.370	0
2026-10-08	0.370	0.370	0.370	0.370	0.370	0
2026-10-07	0.370	0.370	0.370	0.370	0.370	0
2026-10-06	0.370	0.370	0.370	0.370	0.370	0
2026-10-05	0.375	0.380	0.360	0.370	0.370	32,000
2026-10-02	0.365	0.365	0.365	0.365	0.365	0
2026-09-30	0.370	0.370	0.360	0.365	0.365	24,000
2026-09-29	0.370	0.370	0.370	0.370	0.370	0
2026-09-28	0.360	0.370	0.355	0.370	0.370	54,000
2026-09-25	0.360	0.360	0.360	0.360	0.360	0
2026-09-24	0.355	0.355	0.355	0.355	0.355	18,000
2026-09-23	0.350	0.355	0.340	0.355	0.355	168,000
2026-09-22	0.355	0.360	0.355	0.360	0.360	10,000
2026-09-21	0.350	0.350	0.345	0.350	0.350	104,000
2026-09-18	0.355	0.355	0.345	0.350	0.350	8,000
2026-09-17	0.355	0.355	0.345	0.350	0.350	12,000
2026-09-16	0.355	0.355	0.355	0.355	0.355	0
2026-09-15	0.355	0.355	0.355	0.355	0.355	0
2026-09-14	0.355	0.355	0.350	0.355	0.355	20,000
2026-09-11	0.360	0.360	0.350	0.350	0.350	40,000
2026-09-10	0.360	0.360	0.360	0.360	0.360	0
2026-09-09	0.360	0.360	0.360	0.360	0.360	0
2026-09-08	0.360	0.360	0.360	0.360	0.360	0
2026-09-07	0.365	0.365	0.360	0.360	0.360	60,000
2026-09-04	0.395	0.395	0.345	0.390	0.390	306,000
2026-09-03	0.335	0.400	0.335	0.380	0.380	190,000
2026-09-02	0.355	0.355	0.345	0.350	0.350	100,000
2026-09-01	0.365	0.375	0.365	0.375	0.375	8,000
2026-08-31	0.360	0.365	0.345	0.365	0.365	58,000
2026-08-28	0.345	0.370	0.345	0.370	0.370	104,000
2026-08-27	0.345	0.360	0.345	0.360	0.360	0
2026-08-26	0.345	0.360	0.345	0.360	0.360	0
2026-08-25	0.345	0.360	0.345	0.360	0.360	0
2026-08-24	0.345	0.360	0.345	0.360	0.360	0
2026-08-21	0.345	0.360	0.345	0.360	0.360	0
2026-08-20	0.345	0.360	0.345	0.360	0.360	24,000
2026-08-19	0.345	0.360	0.345	0.360	0.360	24,000
2026-08-18	0.345	0.360	0.345	0.360	0.360	0
2026-08-17	0.360	0.360	0.360	0.360	0.360	0
2026-08-14	0.360	0.360	0.360	0.360	0.360	0
2026-08-13	0.360	0.360	0.360	0.360	0.360	0
2026-08-12	0.345	0.360	0.345	0.360	0.360	24,000
2026-08-11	0.370	0.370	0.370	0.370	0.370	0
2026-08-10	0.370	0.370	0.370	0.370	0.370	0
2026-08-07	0.370	0.370	0.370	0.370	0.370	0
2026-08-06	0.370	0.370	0.370	0.370	0.370	0
2026-08-05	0.370	0.370	0.370	0.370	0.370	0
2026-08-04	0.365	0.370	0.340	0.370	0.370	24,000
2026-08-03	0.370	0.370	0.370	0.370	0.370	0
2026-07-31	0.365	0.365	0.365	0.365	0.365	0
2026-07-30	0.365	0.365	0.365	0.365	0.365	0
2026-07-29	0.340	0.360	0.340	0.360	0.360	20,000
2026-07-28	0.380	0.380	0.360	0.370	0.370	10,000
2026-07-27	0.400	0.400	0.360	0.395	0.395	0

Page 1 of 5 · 246 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.