Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.375	0.380	0.370	0.380	0.380	160,000
2026-07-24	0.380	0.380	0.380	0.380	0.380	0
2026-07-23	0.380	0.390	0.370	0.380	0.380	118,000
2026-07-22	0.370	0.370	0.370	0.370	0.370	194,000
2026-07-21	0.370	0.380	0.365	0.380	0.380	66,000
2026-07-20	0.380	0.380	0.365	0.375	0.375	10,000
2026-07-17	0.365	0.380	0.360	0.380	0.380	332,000
2026-07-16	0.355	0.380	0.355	0.375	0.375	72,000
2026-07-15	0.380	0.380	0.370	0.370	0.370	4,000
2026-07-14	0.380	0.385	0.365	0.380	0.380	104,000
2026-07-13	0.365	0.385	0.365	0.370	0.370	116,000
2026-07-10	0.380	0.380	0.375	0.375	0.375	18,000
2026-07-09	0.375	0.375	0.360	0.375	0.375	120,000
2026-07-08	0.370	0.390	0.360	0.365	0.365	244,000
2026-07-07	0.370	0.370	0.360	0.370	0.370	322,000
2026-07-06	0.365	0.375	0.365	0.375	0.375	96,000
2026-07-03	0.365	0.380	0.365	0.380	0.380	22,000
2026-07-02	0.380	0.380	0.365	0.365	0.365	90,000
2026-06-30	0.375	0.380	0.365	0.380	0.380	54,000
2026-06-29	0.380	0.380	0.375	0.375	0.375	60,000
2026-06-26	0.380	0.390	0.380	0.380	0.380	316,000
2026-06-25	0.390	0.395	0.380	0.380	0.380	370,000
2026-06-24	0.380	0.385	0.380	0.385	0.385	470,000
2026-06-23	0.400	0.400	0.375	0.390	0.390	82,000
2026-06-22	0.385	0.400	0.385	0.390	0.390	0
2026-06-18	0.385	0.400	0.385	0.400	0.400	198,000
2026-06-17	0.390	0.390	0.370	0.390	0.390	426,000
2026-06-16	0.365	0.400	0.365	0.390	0.390	894,000
2026-06-15	0.365	0.365	0.355	0.365	0.365	80,000
2026-06-12	0.350	0.375	0.345	0.365	0.365	450,000
2026-06-11	0.375	0.380	0.335	0.345	0.345	656,000
2026-06-10	0.425	0.430	0.340	0.380	0.380	1,642,000
2026-06-09	0.435	0.435	0.405	0.420	0.420	2,012,000
2026-06-08	0.410	0.440	0.395	0.435	0.435	3,254,000
2026-06-05	0.355	0.405	0.355	0.400	0.400	970,000
2026-06-04	0.370	0.370	0.350	0.355	0.355	222,000
2026-06-03	0.365	0.375	0.355	0.370	0.370	130,000
2026-06-02	0.360	0.385	0.360	0.380	0.380	384,000
2026-06-01	0.350	0.370	0.345	0.370	0.370	924,000
2026-05-29	0.330	0.345	0.330	0.335	0.335	204,000
2026-05-28	0.350	0.355	0.315	0.330	0.330	1,410,000
2026-05-27	0.340	0.365	0.325	0.340	0.340	394,000
2026-05-26	0.345	0.345	0.335	0.340	0.340	68,000
2026-05-22	0.310	0.345	0.310	0.345	0.345	798,000
2026-05-21	0.330	0.330	0.320	0.320	0.320	122,000
2026-05-20	0.345	0.345	0.320	0.345	0.345	38,000
2026-05-19	0.325	0.350	0.315	0.345	0.345	1,040,000
2026-05-18	0.325	0.330	0.315	0.325	0.325	528,000
2026-05-15	0.350	0.350	0.285	0.325	0.325	4,498,000
2026-05-14	0.380	0.380	0.350	0.365	0.365	3,716,000
2026-05-13	0.390	0.400	0.360	0.380	0.380	756,000
2026-05-12	0.395	0.400	0.360	0.390	0.390	684,000
2026-05-11	0.400	0.405	0.380	0.390	0.390	688,000
2026-05-08	0.400	0.405	0.375	0.395	0.395	1,240,000
2026-05-07	0.420	0.420	0.400	0.400	0.400	1,138,000
2026-05-06	0.395	0.410	0.390	0.410	0.410	1,288,000
2026-05-05	0.340	0.440	0.335	0.395	0.395	2,670,000
2026-05-04	0.350	0.360	0.340	0.355	0.355	220,000
2026-04-30	0.345	0.350	0.330	0.345	0.345	238,000
2026-04-29	0.300	0.345	0.300	0.345	0.345	1,466,000

← NewerPage 2 of 19 · 1,086 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.