Ka Shui International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.345	0.345	0.320	0.340	0.340	122,000
2025-08-01	0.330	0.340	0.320	0.340	0.340	248,100
2025-07-31	0.325	0.325	0.325	0.325	0.325	20,000
2025-07-30	0.345	0.345	0.325	0.330	0.330	20,000
2025-07-29	0.340	0.340	0.340	0.340	0.340	0
2025-07-28	0.340	0.340	0.340	0.340	0.340	146,000
2025-07-25	0.350	0.350	0.335	0.340	0.340	114,000
2025-07-24	0.345	0.350	0.305	0.340	0.340	844,000
2025-07-23	0.345	0.345	0.325	0.335	0.335	164,000
2025-07-22	0.350	0.350	0.335	0.350	0.350	144,000
2025-07-21	0.350	0.350	0.350	0.350	0.350	224,000
2025-07-18	0.335	0.350	0.330	0.350	0.350	224,000
2025-07-17	0.345	0.355	0.340	0.350	0.350	190,000
2025-07-16	0.345	0.345	0.335	0.340	0.340	76,000
2025-07-15	0.355	0.355	0.345	0.355	0.355	78,000
2025-07-14	0.360	0.360	0.350	0.355	0.355	504,000
2025-07-11	0.355	0.365	0.350	0.365	0.365	876,000
2025-07-10	0.375	0.375	0.365	0.370	0.370	330,000
2025-07-09	0.365	0.380	0.365	0.375	0.375	172,000
2025-07-08	0.370	0.380	0.365	0.375	0.375	136,000
2025-07-07	0.365	0.365	0.365	0.365	0.365	838,000
2025-07-04	0.365	0.370	0.360	0.365	0.365	838,000
2025-07-03	0.370	0.375	0.365	0.375	0.375	160,000
2025-07-02	0.380	0.380	0.370	0.375	0.375	140,000
2025-06-30	0.375	0.375	0.375	0.375	0.375	0
2025-06-27	0.375	0.380	0.365	0.380	0.380	508,000
2025-06-26	0.365	0.375	0.360	0.375	0.375	366,000
2025-06-25	0.370	0.380	0.365	0.380	0.380	300,000
2025-06-24	0.375	0.380	0.360	0.375	0.375	180,000
2025-06-23	0.375	0.375	0.375	0.375	0.375	0
2025-06-20	0.370	0.385	0.365	0.375	0.375	272,000
2025-06-19	0.380	0.385	0.360	0.375	0.375	492,000
2025-06-18	0.370	0.385	0.365	0.365	0.365	30,000
2025-06-17	0.375	0.390	0.365	0.390	0.390	564,000
2025-06-16	0.390	0.390	0.380	0.390	0.390	12,000
2025-06-13	0.380	0.385	0.375	0.385	0.385	146,000
2025-06-12	0.375	0.390	0.370	0.385	0.385	134,000
2025-06-11	0.390	0.390	0.375	0.390	0.390	110,000
2025-06-10	0.375	0.390	0.375	0.375	0.375	60,000
2025-06-09	0.385	0.390	0.365	0.390	0.390	582,000
2025-06-06	0.385	0.385	0.385	0.385	0.385	80,000
2025-06-05	0.380	0.385	0.375	0.385	0.385	80,000
2025-06-04	0.390	0.390	0.380	0.380	0.380	52,000
2025-06-03	0.375	0.395	0.375	0.395	0.395	280,000
2025-06-02	0.390	0.390	0.380	0.385	0.385	292,000
2025-05-30	0.390	0.390	0.380	0.390	0.390	16,000
2025-05-29	0.385	0.395	0.380	0.395	0.395	102,000
2025-05-28	0.380	0.390	0.380	0.380	0.380	188,000
2025-05-27	0.385	0.385	0.385	0.385	0.385	390,000
2025-05-26	0.380	0.380	0.375	0.375	0.375	366,000
2025-05-23	0.385	0.395	0.385	0.395	0.395	180,000
2025-05-22	0.400	0.405	0.380	0.400	0.400	602,000
2025-05-21	0.380	0.400	0.380	0.400	0.400	1,304,000
2025-05-20	0.385	0.400	0.380	0.380	0.380	1,174,000
2025-05-19	0.385	0.400	0.385	0.390	0.390	512,000
2025-05-16	0.380	0.385	0.365	0.385	0.385	392,000
2025-05-15	0.390	0.400	0.385	0.395	0.395	278,000
2025-05-14	0.380	0.395	0.370	0.395	0.395	924,000
2025-05-13	0.375	0.375	0.365	0.370	0.370	228,000
2025-05-12	0.355	0.370	0.355	0.365	0.365	740,000

← NewerPage 6 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.