Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.400	0.410	0.390	0.405	0.405	174,000
2023-12-14	0.385	0.400	0.385	0.400	0.400	54,000
2023-12-13	0.400	0.400	0.385	0.390	0.390	708,000
2023-12-12	0.390	0.400	0.390	0.400	0.400	244,000
2023-12-11	0.385	0.390	0.385	0.390	0.390	94,000
2023-12-07	0.390	0.400	0.390	0.390	0.390	170,000
2023-12-06	0.390	0.400	0.390	0.390	0.390	288,000
2023-12-05	0.390	0.395	0.390	0.390	0.390	306,000
2023-12-04	0.395	0.400	0.385	0.395	0.395	76,000
2023-12-01	0.395	0.400	0.385	0.395	0.395	244,000
2023-11-30	0.385	0.395	0.385	0.395	0.395	288,000
2023-11-29	0.395	0.395	0.385	0.390	0.390	78,000
2023-11-28	0.390	0.395	0.385	0.395	0.395	68,000
2023-11-27	0.390	0.395	0.380	0.390	0.390	160,000
2023-11-24	0.395	0.395	0.385	0.395	0.395	104,000
2023-11-23	0.390	0.395	0.385	0.395	0.395	346,000
2023-11-22	0.390	0.390	0.380	0.390	0.390	156,000
2023-11-21	0.390	0.390	0.380	0.390	0.390	194,000
2023-11-17	0.380	0.390	0.380	0.390	0.390	158,000
2023-11-16	0.390	0.390	0.380	0.390	0.390	84,000
2023-11-15	0.390	0.395	0.380	0.385	0.385	220,000
2023-11-13	0.395	0.395	0.380	0.390	0.390	194,000
2023-11-10	0.380	0.395	0.375	0.395	0.395	282,000
2023-11-09	0.385	0.395	0.375	0.380	0.380	714,000
2023-11-08	0.385	0.390	0.375	0.385	0.385	28,000
2023-11-07	0.390	0.390	0.375	0.380	0.380	524,000
2023-11-06	0.380	0.395	0.375	0.385	0.385	308,000
2023-11-03	0.380	0.395	0.375	0.390	0.390	176,000
2023-11-02	0.395	0.395	0.385	0.390	0.390	90,000
2023-11-01	0.395	0.395	0.380	0.390	0.390	152,000
2023-10-31	0.395	0.395	0.385	0.385	0.385	136,000
2023-10-30	0.390	0.395	0.380	0.395	0.395	544,000
2023-10-27	0.380	0.390	0.375	0.390	0.390	158,000
2023-10-26	0.385	0.395	0.380	0.390	0.390	214,000
2023-10-25	0.395	0.400	0.385	0.400	0.400	222,000
2023-10-24	0.385	0.395	0.385	0.395	0.395	144,000
2023-10-20	0.400	0.400	0.375	0.390	0.390	186,000
2023-10-19	0.400	0.405	0.380	0.380	0.380	216,000
2023-10-18	0.395	0.395	0.390	0.395	0.395	162,000
2023-10-17	0.400	0.410	0.395	0.405	0.405	260,000
2023-10-16	0.400	0.405	0.390	0.405	0.405	34,000
2023-10-13	0.400	0.405	0.395	0.405	0.405	152,000
2023-10-12	0.400	0.405	0.385	0.405	0.405	184,000
2023-10-11	0.390	0.400	0.380	0.400	0.400	246,000
2023-10-10	0.390	0.405	0.380	0.405	0.405	286,000
2023-10-09	0.405	0.405	0.390	0.405	0.405	112,000
2023-10-06	0.405	0.410	0.395	0.400	0.400	170,000
2023-10-04	0.405	0.410	0.385	0.405	0.405	288,000
2023-10-03	0.405	0.405	0.395	0.395	0.395	128,000
2023-09-29	0.400	0.410	0.395	0.405	0.405	130,000
2023-09-28	0.400	0.400	0.395	0.400	0.400	176,000
2023-09-27	0.410	0.415	0.405	0.410	0.410	220,000
2023-09-26	0.410	0.410	0.400	0.410	0.410	124,000
2023-09-25	0.410	0.410	0.395	0.410	0.410	188,000
2023-09-22	0.415	0.415	0.400	0.400	0.400	396,000
2023-09-21	0.410	0.415	0.405	0.410	0.410	112,000
2023-09-20	0.425	0.425	0.410	0.410	0.410	20,000
2023-09-19	0.430	0.430	0.405	0.420	0.420	62,000
2023-09-18	0.420	0.420	0.405	0.420	0.420	460,000
2023-09-15	0.430	0.430	0.410	0.430	0.430	138,000

← NewerPage 11 of 19 · 1,087 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.