Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.305	0.305	0.290	0.305	0.305	10,000
2026-04-27	0.300	0.300	0.300	0.300	0.300	0
2026-04-24	0.310	0.310	0.300	0.300	0.300	24,000
2026-04-23	0.305	0.305	0.285	0.305	0.305	148,000
2026-04-22	0.285	0.300	0.285	0.295	0.295	480,000
2026-04-21	0.285	0.295	0.280	0.285	0.285	262,000
2026-04-20	0.290	0.290	0.280	0.285	0.285	152,000
2026-04-17	0.290	0.295	0.290	0.295	0.295	60,000
2026-04-16	0.300	0.305	0.295	0.300	0.300	20,000
2026-04-15	0.300	0.310	0.295	0.300	0.300	192,000
2026-04-14	0.290	0.300	0.285	0.300	0.300	122,000
2026-04-13	0.300	0.300	0.290	0.300	0.300	80,000
2026-04-10	0.300	0.300	0.285	0.300	0.300	100,000
2026-04-09	0.295	0.300	0.290	0.300	0.300	148,000
2026-04-08	0.295	0.300	0.290	0.300	0.300	148,000
2026-04-02	0.290	0.295	0.285	0.295	0.295	44,000
2026-04-01	0.290	0.300	0.285	0.295	0.295	208,000
2026-03-31	0.295	0.300	0.285	0.300	0.300	152,000
2026-03-30	0.300	0.300	0.300	0.300	0.300	0
2026-03-27	0.290	0.305	0.290	0.300	0.300	16,000
2026-03-26	0.305	0.305	0.295	0.300	0.300	116,000
2026-03-25	0.295	0.305	0.295	0.305	0.305	56,000
2026-03-24	0.310	0.310	0.295	0.310	0.310	126,000
2026-03-23	0.285	0.300	0.285	0.300	0.300	234,000
2026-03-20	0.310	0.310	0.295	0.295	0.295	22,000
2026-03-19	0.310	0.310	0.290	0.305	0.305	14,000
2026-03-18	0.300	0.310	0.295	0.310	0.310	268,000
2026-03-17	0.300	0.300	0.300	0.300	0.300	0
2026-03-16	0.300	0.300	0.280	0.300	0.300	68,000
2026-03-13	0.300	0.300	0.300	0.300	0.300	0
2026-03-12	0.295	0.300	0.285	0.300	0.300	140,000
2026-03-11	0.300	0.300	0.285	0.285	0.285	408,000
2026-03-10	0.330	0.335	0.290	0.290	0.290	1,276,000
2026-03-09	0.320	0.320	0.315	0.320	0.320	132,000
2026-03-06	0.315	0.320	0.295	0.320	0.320	258,000
2026-03-05	0.310	0.320	0.300	0.310	0.310	108,000
2026-03-04	0.300	0.310	0.290	0.310	0.310	138,000
2026-03-03	0.315	0.315	0.295	0.300	0.300	650,000
2026-03-02	0.320	0.330	0.315	0.330	0.330	102,000
2026-02-27	0.330	0.335	0.310	0.325	0.325	92,000
2026-02-26	0.345	0.345	0.315	0.330	0.330	146,000
2026-02-25	0.340	0.340	0.335	0.335	0.335	46,000
2026-02-24	0.345	0.355	0.340	0.355	0.355	118,000
2026-02-23	0.340	0.355	0.325	0.345	0.345	226,000
2026-02-20	0.360	0.360	0.360	0.360	0.360	100,000
2026-02-16	0.340	0.365	0.340	0.360	0.360	98,000
2026-02-13	0.350	0.350	0.350	0.350	0.350	0
2026-02-12	0.350	0.360	0.340	0.355	0.355	556,000
2026-02-11	0.350	0.350	0.335	0.350	0.350	56,000
2026-02-10	0.335	0.350	0.335	0.340	0.340	412,000
2026-02-09	0.350	0.360	0.300	0.325	0.325	1,700,000
2026-02-06	0.360	0.365	0.350	0.360	0.360	186,000
2026-02-05	0.360	0.360	0.340	0.360	0.360	322,000
2026-02-04	0.365	0.370	0.365	0.365	0.365	108,000
2026-02-03	0.370	0.370	0.370	0.370	0.370	0
2026-02-02	0.370	0.370	0.370	0.370	0.370	40,000
2026-01-30	0.370	0.370	0.370	0.370	0.370	0
2026-01-29	0.370	0.370	0.365	0.370	0.370	86,000
2026-01-28	0.370	0.375	0.365	0.370	0.370	62,000
2026-01-27	0.370	0.370	0.365	0.370	0.370	86,000

← NewerPage 3 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.