Kantone Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.380	0.380	0.360	0.370	0.370	57,000
2025-10-27	0.375	0.375	0.375	0.375	0.375	0
2025-10-24	0.375	0.375	0.375	0.375	0.375	1,144
2025-10-23	0.375	0.375	0.375	0.375	0.375	12,000
2025-10-22	0.375	0.375	0.375	0.375	0.375	67
2025-10-21	0.375	0.375	0.375	0.375	0.375	0
2025-10-20	0.360	0.375	0.360	0.375	0.375	16,680
2025-10-17	0.375	0.375	0.375	0.375	0.375	15,600
2025-10-16	0.380	0.380	0.380	0.380	0.380	0
2025-10-15	0.350	0.380	0.350	0.380	0.380	15,000
2025-10-14	0.370	0.370	0.370	0.370	0.370	34,680
2025-10-13	0.365	0.365	0.365	0.365	0.365	34,680
2025-10-10	0.355	0.355	0.355	0.355	0.355	1,344
2025-10-09	0.370	0.370	0.355	0.355	0.355	22,506
2025-10-08	0.370	0.380	0.370	0.375	0.375	15,000
2025-10-06	0.395	0.395	0.395	0.395	0.395	12,000
2025-10-03	0.395	0.395	0.395	0.395	0.395	12,000
2025-10-02	0.395	0.395	0.395	0.395	0.395	13,200
2025-09-30	0.390	0.390	0.390	0.390	0.390	0
2025-09-29	0.385	0.390	0.385	0.390	0.390	42,000
2025-09-26	0.385	0.385	0.385	0.385	0.385	18,000
2025-09-25	0.390	0.390	0.390	0.390	0.390	9,000
2025-09-24	0.360	0.375	0.360	0.375	0.375	15,000
2025-09-23	0.370	0.380	0.370	0.380	0.380	9,000
2025-09-22	0.345	0.345	0.345	0.345	0.345	12,000
2025-09-19	0.355	0.355	0.355	0.355	0.355	6,600
2025-09-18	0.375	0.375	0.350	0.355	0.355	54,600
2025-09-17	0.370	0.380	0.365	0.365	0.365	27,000
2025-09-16	0.330	0.350	0.330	0.350	0.350	48,613
2025-09-15	0.330	0.340	0.330	0.340	0.340	16,200
2025-09-12	0.295	0.305	0.295	0.305	0.305	81,000
2025-09-11	0.290	0.290	0.290	0.290	0.290	0
2025-09-10	0.305	0.305	0.290	0.290	0.290	144,000
2025-09-09	0.305	0.305	0.295	0.295	0.295	18,000
2025-09-08	0.305	0.305	0.250	0.300	0.300	390,000
2025-09-05	0.310	0.310	0.310	0.310	0.310	0
2025-09-04	0.295	0.315	0.295	0.310	0.310	219,000
2025-09-03	0.310	0.310	0.285	0.305	0.305	69,000
2025-09-02	0.310	0.315	0.310	0.315	0.315	81,000
2025-09-01	0.325	0.340	0.300	0.330	0.330	252,000
2025-08-29	0.390	0.390	0.250	0.315	0.315	1,369,200
2025-08-28	0.400	0.400	0.400	0.400	0.400	0
2025-08-27	0.450	0.450	0.400	0.400	0.400	99,000
2025-08-26	0.410	0.415	0.410	0.415	0.415	3,001
2025-08-25	0.430	0.450	0.405	0.405	0.405	305,065
2025-08-22	0.445	0.445	0.405	0.425	0.425	183,000
2025-08-21	0.445	0.455	0.405	0.405	0.405	129,600
2025-08-20	0.420	0.445	0.410	0.415	0.415	327,600
2025-08-19	0.390	0.400	0.380	0.385	0.385	118,562
2025-08-18	0.400	0.400	0.400	0.400	0.400	12,000
2025-08-15	0.400	0.400	0.395	0.395	0.395	300,000
2025-08-14	0.390	0.390	0.380	0.380	0.380	18,000
2025-08-13	0.395	0.395	0.395	0.395	0.395	0
2025-08-12	0.405	0.405	0.395	0.395	0.395	42,000
2025-08-11	0.390	0.405	0.390	0.400	0.400	84,000
2025-08-08	0.390	0.390	0.390	0.390	0.390	0
2025-08-07	0.390	0.395	0.390	0.390	0.390	60,000
2025-08-06	0.390	0.390	0.390	0.390	0.390	15,000
2025-08-05	0.400	0.410	0.400	0.400	0.400	30,000
2025-08-04	0.390	0.390	0.390	0.390	0.390	12,000

← NewerPage 5 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.