Kantone Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.405	0.405	0.405	0.405	0.405	0
2024-08-07	0.405	0.405	0.405	0.405	0.405	0
2024-08-06	0.400	0.400	0.400	0.400	0.400	0
2024-08-05	0.400	0.400	0.400	0.400	0.400	0
2024-08-02	0.400	0.400	0.400	0.400	0.400	0
2024-08-01	0.395	0.395	0.395	0.395	0.395	12,000
2024-07-31	0.395	0.395	0.395	0.395	0.395	3,000
2024-07-30	0.400	0.400	0.400	0.400	0.400	0
2024-07-29	0.405	0.440	0.400	0.400	0.400	108,000
2024-07-26	0.405	0.420	0.400	0.410	0.410	117,000
2024-07-25	0.395	0.420	0.395	0.415	0.415	57,000
2024-07-24	0.400	0.400	0.400	0.400	0.400	0
2024-07-23	0.400	0.400	0.400	0.400	0.400	4,998,000
2024-07-22	0.410	0.420	0.400	0.400	0.400	175,200
2024-07-19	0.390	0.390	0.390	0.390	0.390	0
2024-07-18	0.400	0.400	0.390	0.390	0.390	33,000
2024-07-17	0.400	0.400	0.400	0.400	0.400	0
2024-07-16	0.395	0.395	0.395	0.395	0.395	0
2024-07-15	0.390	0.395	0.390	0.390	0.390	630,000
2024-07-12	0.385	0.385	0.385	0.385	0.385	0
2024-07-11	0.390	0.390	0.385	0.385	0.385	1,356,000
2024-07-10	0.390	0.390	0.390	0.390	0.390	5,250,000
2024-07-09	0.390	0.390	0.390	0.390	0.390	4,506,000
2024-07-08	0.390	0.390	0.390	0.390	0.390	0
2024-07-05	0.390	0.395	0.385	0.390	0.390	3,528,000
2024-07-04	0.395	0.395	0.395	0.395	0.395	57,000
2024-07-03	0.395	0.395	0.395	0.395	0.395	32,431
2024-07-02	0.410	0.415	0.390	0.390	0.390	248,387
2024-06-28	0.375	0.375	0.375	0.375	0.375	0
2024-06-27	0.370	0.370	0.370	0.370	0.370	0
2024-06-26	0.370	0.370	0.370	0.370	0.370	0
2024-06-25	0.370	0.370	0.370	0.370	0.370	18,000
2024-06-24	0.365	0.365	0.355	0.365	0.365	12,600
2024-06-21	0.360	0.370	0.360	0.370	0.370	4,291
2024-06-20	0.375	0.375	0.375	0.375	0.375	0
2024-06-19	0.380	0.380	0.360	0.370	0.370	66,000
2024-06-18	0.370	0.370	0.370	0.370	0.370	0
2024-06-17	0.365	0.365	0.365	0.365	0.365	0
2024-06-14	0.365	0.365	0.365	0.365	0.365	12,000
2024-06-13	0.375	0.375	0.370	0.370	0.370	24,463
2024-06-12	0.375	0.375	0.375	0.375	0.375	0
2024-06-11	0.375	0.375	0.375	0.375	0.375	0
2024-06-07	0.350	0.350	0.345	0.345	0.345	12,000
2024-06-06	0.365	0.365	0.365	0.365	0.365	0
2024-06-05	0.350	0.370	0.325	0.365	0.365	81,000
2024-06-04	0.370	0.370	0.370	0.370	0.370	0
2024-06-03	0.370	0.370	0.370	0.370	0.370	0
2024-05-31	0.370	0.370	0.370	0.370	0.370	0
2024-05-30	0.370	0.370	0.370	0.370	0.370	0
2024-05-29	0.370	0.370	0.370	0.370	0.370	0
2024-05-28	0.345	0.355	0.335	0.355	0.355	120,000
2024-05-27	0.405	0.490	0.350	0.350	0.350	996,000
2024-05-24	0.335	0.355	0.325	0.355	0.355	24,450
2024-05-23	0.360	0.360	0.360	0.360	0.360	0
2024-05-22	0.360	0.360	0.360	0.360	0.360	0
2024-05-21	0.360	0.360	0.360	0.360	0.360	0
2024-05-20	0.360	0.360	0.360	0.360	0.360	0
2024-05-17	0.330	0.360	0.330	0.360	0.360	71,279
2024-05-16	0.355	0.355	0.355	0.355	0.355	0
2024-05-14	0.355	0.355	0.355	0.355	0.355	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.