K H Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.650	0.650	0.650	0.650	0.650	0
2024-02-08	0.680	0.680	0.680	0.680	0.680	0
2024-02-07	0.680	0.680	0.680	0.680	0.680	0
2024-02-06	0.690	0.690	0.690	0.690	0.690	0
2024-02-05	0.690	0.690	0.690	0.690	0.690	0
2024-02-02	0.710	0.710	0.690	0.690	0.690	4,000
2024-02-01	0.710	0.710	0.710	0.710	0.710	0
2024-01-31	0.710	0.710	0.710	0.710	0.710	0
2024-01-30	0.710	0.710	0.710	0.710	0.710	0
2024-01-29	0.710	0.710	0.710	0.710	0.710	0
2024-01-26	0.710	0.710	0.710	0.710	0.710	0
2024-01-25	0.710	0.710	0.710	0.710	0.710	0
2024-01-24	0.720	0.720	0.720	0.720	0.720	0
2024-01-23	0.720	0.720	0.720	0.720	0.720	0
2024-01-22	0.720	0.720	0.720	0.720	0.720	0
2024-01-19	0.720	0.720	0.720	0.720	0.720	0
2024-01-18	0.720	0.720	0.720	0.720	0.720	0
2024-01-17	0.720	0.720	0.720	0.720	0.720	12,000
2024-01-16	0.730	0.730	0.730	0.730	0.730	0
2024-01-15	0.740	0.740	0.740	0.740	0.740	0
2024-01-12	0.740	0.740	0.740	0.740	0.740	0
2024-01-11	0.760	0.760	0.750	0.750	0.750	16,000
2024-01-10	0.750	0.750	0.750	0.750	0.750	0
2024-01-09	0.730	0.760	0.730	0.750	0.750	44,000
2024-01-08	0.720	0.730	0.610	0.660	0.660	292,000
2024-01-05	0.750	0.750	0.740	0.740	0.740	72,000
2024-01-04	0.790	0.790	0.790	0.790	0.790	0
2024-01-03	0.790	0.790	0.790	0.790	0.790	0
2024-01-02	0.750	0.790	0.750	0.790	0.790	32,000
2023-12-29	0.790	0.790	0.790	0.790	0.790	0
2023-12-28	0.790	0.790	0.790	0.790	0.790	0
2023-12-27	0.790	0.790	0.790	0.790	0.790	0
2023-12-22	0.820	0.820	0.690	0.790	0.790	308,000
2023-12-21	0.750	0.800	0.720	0.800	0.800	36,000
2023-12-20	0.860	0.860	0.760	0.830	0.830	24,000
2023-12-19	0.830	0.830	0.830	0.830	0.830	0
2023-12-18	0.830	0.830	0.830	0.830	0.830	8,000
2023-12-15	0.850	0.870	0.850	0.870	0.870	36,000
2023-12-14	0.840	0.840	0.840	0.840	0.840	0
2023-12-13	0.850	0.850	0.850	0.850	0.850	0
2023-12-12	0.830	0.830	0.830	0.830	0.830	0
2023-12-11	0.720	0.830	0.720	0.830	0.830	52,000
2023-12-08	0.810	0.810	0.750	0.750	0.750	104,000
2023-12-07	0.800	0.870	0.730	0.730	0.730	336,000
2023-12-06	0.940	0.940	0.750	0.860	0.860	452,000
2023-12-05	0.650	0.940	0.650	0.940	0.940	472,000
2023-12-04	0.650	0.650	0.510	0.560	0.560	824,000
2023-12-01	0.500	0.650	0.500	0.610	0.610	1,656,000
2023-11-30	0.445	0.450	0.440	0.440	0.440	40,000
2023-11-29	0.380	0.380	0.380	0.380	0.380	0
2023-11-28	0.345	0.370	0.340	0.370	0.370	68,000
2023-11-27	0.355	0.355	0.350	0.350	0.350	52,000
2023-11-24	0.370	0.370	0.370	0.370	0.370	0
2023-11-23	0.370	0.370	0.370	0.370	0.370	0
2023-11-22	0.370	0.370	0.370	0.370	0.370	0
2023-11-21	0.370	0.370	0.370	0.370	0.370	0
2023-11-20	0.355	0.355	0.355	0.355	0.355	0
2023-11-17	0.355	0.355	0.355	0.355	0.355	0
2023-11-16	0.355	0.355	0.355	0.355	0.355	0
2023-11-15	0.355	0.355	0.355	0.355	0.355	200,000

← NewerPage 12 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.