Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.375	0.375	0.365	0.370	0.370	52,000
2026-01-23	0.375	0.375	0.375	0.375	0.375	0
2026-01-22	0.375	0.375	0.365	0.375	0.375	30,000
2026-01-21	0.370	0.375	0.360	0.375	0.375	254,000
2026-01-20	0.375	0.375	0.360	0.370	0.370	150,000
2026-01-19	0.375	0.375	0.375	0.375	0.375	0
2026-01-16	0.375	0.375	0.365	0.375	0.375	158,000
2026-01-15	0.370	0.375	0.365	0.375	0.375	400,000
2026-01-14	0.370	0.375	0.360	0.365	0.365	602,000
2026-01-13	0.360	0.365	0.360	0.365	0.365	22,000
2026-01-12	0.365	0.365	0.360	0.365	0.365	428,000
2026-01-09	0.365	0.370	0.365	0.370	0.370	118,000
2026-01-08	0.370	0.375	0.365	0.375	0.375	96,000
2026-01-07	0.375	0.375	0.365	0.370	0.370	56,000
2026-01-06	0.370	0.375	0.365	0.375	0.375	132,000
2026-01-05	0.380	0.380	0.370	0.375	0.375	284,000
2026-01-02	0.380	0.385	0.375	0.385	0.385	366,000
2025-12-31	0.385	0.385	0.375	0.385	0.385	70,000
2025-12-30	0.390	0.390	0.370	0.385	0.385	794,000
2025-12-29	0.380	0.380	0.375	0.380	0.380	236,000
2025-12-24	0.385	0.395	0.380	0.390	0.390	149,392
2025-12-23	0.390	0.395	0.380	0.395	0.395	234,000
2025-12-22	0.385	0.385	0.385	0.385	0.385	82,000
2025-12-19	0.390	0.395	0.380	0.385	0.385	350,000
2025-12-18	0.380	0.385	0.380	0.380	0.380	486,000
2025-12-17	0.380	0.395	0.380	0.385	0.385	510,000
2025-12-16	0.380	0.385	0.365	0.380	0.380	924,000
2025-12-15	0.390	0.395	0.375	0.390	0.390	1,646,000
2025-12-12	0.395	0.395	0.380	0.390	0.390	570,000
2025-12-11	0.390	0.395	0.375	0.395	0.395	1,400,000
2025-12-10	0.375	0.395	0.375	0.395	0.395	196,000
2025-12-09	0.390	0.390	0.380	0.390	0.390	46,000
2025-12-08	0.385	0.395	0.375	0.395	0.395	138,000
2025-12-05	0.395	0.395	0.375	0.385	0.385	388,000
2025-12-04	0.390	0.390	0.380	0.390	0.390	208,000
2025-12-03	0.390	0.390	0.375	0.390	0.390	114,000
2025-12-02	0.385	0.390	0.370	0.390	0.390	930,000
2025-12-01	0.385	0.390	0.380	0.385	0.385	201,000
2025-11-28	0.385	0.385	0.380	0.385	0.385	106,000
2025-11-27	0.390	0.395	0.380	0.390	0.390	350,000
2025-11-26	0.380	0.385	0.380	0.385	0.385	180,000
2025-11-25	0.390	0.390	0.375	0.380	0.380	66,000
2025-11-24	0.390	0.395	0.370	0.390	0.390	538,000
2025-11-21	0.385	0.390	0.380	0.390	0.390	406,000
2025-11-20	0.380	0.385	0.370	0.385	0.385	1,314,000
2025-11-19	0.385	0.385	0.370	0.385	0.385	332,000
2025-11-18	0.380	0.385	0.375	0.380	0.380	484,000
2025-11-17	0.385	0.385	0.380	0.385	0.385	372,000
2025-11-14	0.400	0.410	0.380	0.390	0.390	1,690,000
2025-11-13	0.355	0.410	0.350	0.400	0.400	3,494,000
2025-11-12	0.355	0.360	0.350	0.355	0.355	224,000
2025-11-11	0.355	0.355	0.340	0.355	0.355	58,000
2025-11-10	0.355	0.355	0.345	0.355	0.355	90,000
2025-11-07	0.355	0.355	0.345	0.355	0.355	178,000
2025-11-06	0.345	0.345	0.345	0.345	0.345	46,000
2025-11-05	0.360	0.360	0.360	0.360	0.360	0
2025-11-04	0.350	0.360	0.345	0.360	0.360	404,000
2025-11-03	0.350	0.350	0.345	0.350	0.350	160,000
2025-10-31	0.350	0.350	0.345	0.345	0.345	320,000
2025-10-30	0.350	0.355	0.345	0.355	0.355	156,000

← NewerPage 4 of 19 · 1,084 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.