Kantone Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.365	0.365	0.365	0.365	0.365	0
2026-07-24	0.365	0.365	0.365	0.365	0.365	0
2026-07-23	0.355	0.365	0.355	0.365	0.365	6,000
2026-07-22	0.360	0.360	0.360	0.360	0.360	0
2026-07-21	0.355	0.355	0.355	0.355	0.355	0
2026-07-20	0.355	0.355	0.355	0.355	0.355	0
2026-07-17	0.360	0.360	0.345	0.345	0.345	117,000
2026-07-16	0.370	0.370	0.370	0.370	0.370	3,000
2026-07-15	0.370	0.370	0.370	0.370	0.370	15,735
2026-07-14	0.400	0.400	0.365	0.375	0.375	60,900
2026-07-13	0.400	0.400	0.365	0.380	0.380	60,900
2026-07-10	0.440	0.440	0.375	0.435	0.435	132,000
2026-07-09	0.440	0.440	0.375	0.435	0.435	132,000
2026-07-08	0.470	0.470	0.385	0.455	0.455	165,000
2026-07-07	0.415	0.430	0.410	0.415	0.415	1,200
2026-07-06	0.415	0.415	0.415	0.415	0.415	3,600
2026-07-03	0.385	0.430	0.385	0.430	0.430	36,000
2026-07-02	0.380	0.380	0.380	0.380	0.380	21,000
2026-06-30	0.370	0.370	0.370	0.370	0.370	0
2026-06-29	0.370	0.370	0.370	0.370	0.370	12,567
2026-06-26	0.365	0.365	0.360	0.365	0.365	42,000
2026-06-25	0.370	0.370	0.370	0.370	0.370	0
2026-06-24	0.370	0.370	0.370	0.370	0.370	9,000
2026-06-23	0.370	0.370	0.360	0.370	0.370	54,000
2026-06-22	0.375	0.415	0.370	0.380	0.380	60,000
2026-06-18	0.385	0.395	0.375	0.380	0.380	60,941
2026-06-17	0.385	0.390	0.385	0.390	0.390	6,000
2026-06-16	0.380	0.390	0.380	0.390	0.390	11,400
2026-06-15	0.405	0.405	0.360	0.380	0.380	327,000
2026-06-12	0.425	0.425	0.425	0.425	0.425	3,000
2026-06-11	0.460	0.460	0.395	0.420	0.420	113,574
2026-06-10	0.405	0.465	0.405	0.445	0.445	165,000
2026-06-09	0.430	0.435	0.400	0.405	0.405	84,222
2026-06-08	0.395	0.495	0.395	0.430	0.430	10,503,000
2026-06-05	0.400	0.400	0.400	0.400	0.400	0
2026-06-04	0.400	0.400	0.400	0.400	0.400	9,000
2026-06-03	0.420	0.420	0.400	0.410	0.410	42,000
2026-06-02	0.420	0.455	0.405	0.445	0.445	33,000
2026-06-01	0.445	0.445	0.445	0.445	0.445	0
2026-05-29	0.400	0.450	0.400	0.445	0.445	12,000
2026-05-28	0.410	0.410	0.405	0.405	0.405	18,000
2026-05-27	0.420	0.420	0.410	0.410	0.410	17,280
2026-05-26	0.420	0.420	0.420	0.420	0.420	0
2026-05-22	0.410	0.420	0.410	0.420	0.420	63,000
2026-05-21	0.405	0.415	0.400	0.415	0.415	57,000
2026-05-20	0.420	0.420	0.420	0.420	0.420	0
2026-05-19	0.415	0.415	0.415	0.415	0.415	0
2026-05-18	0.405	0.405	0.405	0.405	0.405	0
2026-05-15	0.420	0.420	0.405	0.405	0.405	18,000
2026-05-14	0.405	0.405	0.405	0.405	0.405	6,000
2026-05-13	0.410	0.410	0.410	0.410	0.410	0
2026-05-12	0.405	0.405	0.390	0.390	0.390	57,000
2026-05-11	0.415	0.415	0.415	0.415	0.415	0
2026-05-08	0.425	0.425	0.425	0.425	0.425	6,000
2026-05-07	0.400	0.425	0.400	0.425	0.425	30,000
2026-05-06	0.410	0.410	0.410	0.410	0.410	0
2026-05-05	0.410	0.410	0.410	0.410	0.410	1,200
2026-05-04	0.410	0.410	0.410	0.410	0.410	0
2026-04-30	0.410	0.410	0.410	0.410	0.410	0
2026-04-29	0.410	0.430	0.385	0.410	0.410	1,200

← NewerPage 2 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.