Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.320	0.320	0.310	0.310	0.310	0
2026-10-20	0.320	0.320	0.310	0.310	0.310	0
2026-10-16	0.320	0.320	0.320	0.320	0.320	0
2026-10-15	0.320	0.320	0.320	0.320	0.320	6,000
2026-10-14	0.310	0.315	0.295	0.315	0.315	14,000
2026-10-13	0.300	0.320	0.300	0.320	0.320	30,000
2026-10-12	0.300	0.330	0.300	0.330	0.330	370,000
2026-10-09	0.280	0.295	0.280	0.295	0.295	288,000
2026-10-08	0.280	0.295	0.280	0.295	0.295	72,000
2026-10-07	0.290	0.290	0.290	0.290	0.290	10,000
2026-10-06	0.290	0.290	0.290	0.290	0.290	10,000
2026-10-05	0.280	0.290	0.260	0.290	0.290	68,000
2026-10-02	0.280	0.290	0.280	0.290	0.290	254,941
2026-09-30	0.295	0.295	0.295	0.295	0.295	0
2026-09-29	0.280	0.295	0.280	0.295	0.295	66,000
2026-09-28	0.300	0.305	0.300	0.305	0.305	130,000
2026-09-25	0.300	0.305	0.290	0.300	0.300	476,000
2026-09-24	0.290	0.305	0.285	0.300	0.300	120,000
2026-09-23	0.315	0.315	0.310	0.310	0.310	72,000
2026-09-22	0.315	0.315	0.315	0.315	0.315	0
2026-09-21	0.315	0.315	0.315	0.315	0.315	0
2026-09-18	0.310	0.315	0.300	0.315	0.315	12,000
2026-09-17	0.305	0.310	0.305	0.310	0.310	422,000
2026-09-16	0.295	0.305	0.290	0.305	0.305	468,000
2026-09-15	0.305	0.305	0.305	0.305	0.305	0
2026-09-14	0.305	0.305	0.300	0.305	0.305	74,000
2026-09-11	0.300	0.300	0.300	0.300	0.300	280,000
2026-09-10	0.305	0.315	0.300	0.310	0.310	42,000
2026-09-09	0.325	0.325	0.305	0.305	0.305	186,000
2026-09-08	0.330	0.330	0.305	0.315	0.315	1,508,000
2026-09-07	0.340	0.340	0.335	0.335	0.335	20,000
2026-09-04	0.350	0.350	0.330	0.335	0.335	14,000
2026-09-03	0.335	0.340	0.330	0.340	0.340	8,000
2026-09-02	0.335	0.345	0.335	0.345	0.345	74,000
2026-09-01	0.330	0.330	0.325	0.330	0.330	324,000
2026-08-31	0.330	0.330	0.330	0.330	0.330	156,000
2026-08-28	0.330	0.335	0.330	0.335	0.335	4,000
2026-08-27	0.320	0.355	0.320	0.340	0.340	152,000
2026-08-26	0.340	0.340	0.340	0.340	0.340	0
2026-08-25	0.340	0.345	0.330	0.340	0.340	142,000
2026-08-24	0.335	0.335	0.330	0.335	0.335	62,000
2026-08-21	0.340	0.340	0.330	0.340	0.340	34,000
2026-08-20	0.330	0.335	0.330	0.335	0.335	320,000
2026-08-19	0.365	0.365	0.325	0.335	0.335	1,036,000
2026-08-18	0.370	0.370	0.360	0.365	0.365	96,000
2026-08-17	0.365	0.375	0.360	0.365	0.365	230,000
2026-08-14	0.360	0.370	0.350	0.365	0.365	94,822
2026-08-13	0.360	0.370	0.360	0.370	0.370	8,000
2026-08-12	0.370	0.370	0.365	0.365	0.365	12,000
2026-08-11	0.370	0.380	0.360	0.365	0.365	248,000
2026-08-10	0.370	0.380	0.360	0.365	0.365	248,000
2026-08-07	0.370	0.370	0.370	0.370	0.370	0
2026-08-06	0.350	0.370	0.350	0.370	0.370	214,000
2026-08-05	0.365	0.370	0.365	0.365	0.365	244,000
2026-08-04	0.360	0.370	0.360	0.365	0.365	242,000
2026-08-03	0.365	0.365	0.360	0.365	0.365	302,000
2026-07-31	0.370	0.370	0.365	0.365	0.365	226,000
2026-07-30	0.375	0.375	0.365	0.370	0.370	134,000
2026-07-29	0.375	0.375	0.365	0.365	0.365	1,152,000
2026-07-28	0.380	0.380	0.380	0.380	0.380	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.0200 HKD
2022-09-06	0.0030 HKD
2022-06-06	0.0300 HKD
2021-09-09	0.0100 HKD
2021-06-03	0.0300 HKD
2020-09-07	0.0100 HKD
2020-06-11	0.0200 HKD
2019-05-31	0.0350 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.