K H Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.380	0.380	0.380	0.380	0.380	0
2023-11-13	0.380	0.380	0.380	0.380	0.380	0
2023-11-10	0.380	0.380	0.380	0.380	0.380	0
2023-11-09	0.380	0.380	0.380	0.380	0.380	4,000
2023-11-08	0.360	0.360	0.360	0.360	0.360	0
2023-11-07	0.365	0.365	0.345	0.360	0.360	128,000
2023-11-06	0.365	0.365	0.360	0.365	0.365	396,000
2023-11-03	0.400	0.400	0.400	0.400	0.400	0
2023-11-02	0.400	0.400	0.400	0.400	0.400	0
2023-11-01	0.400	0.400	0.400	0.400	0.400	0
2023-10-31	0.400	0.400	0.400	0.400	0.400	0
2023-10-30	0.400	0.400	0.400	0.400	0.400	0
2023-10-27	0.400	0.400	0.400	0.400	0.400	0
2023-10-26	0.400	0.400	0.400	0.400	0.400	0
2023-10-25	0.400	0.400	0.400	0.400	0.400	0
2023-10-24	0.400	0.400	0.400	0.400	0.400	0
2023-10-20	0.400	0.400	0.400	0.400	0.400	0
2023-10-19	0.400	0.400	0.400	0.400	0.400	0
2023-10-18	0.400	0.400	0.400	0.400	0.400	100
2023-10-17	0.400	0.400	0.400	0.400	0.400	0
2023-10-16	0.400	0.400	0.400	0.400	0.400	0
2023-10-13	0.400	0.400	0.400	0.400	0.400	484,000
2023-10-12	0.410	0.410	0.410	0.410	0.410	0
2023-10-11	0.410	0.410	0.410	0.410	0.410	0
2023-10-10	0.410	0.410	0.410	0.410	0.410	40,000
2023-10-09	0.400	0.400	0.400	0.400	0.400	0
2023-10-06	0.380	0.380	0.380	0.380	0.380	0
2023-10-05	0.380	0.380	0.380	0.380	0.380	0
2023-10-04	0.360	0.380	0.360	0.380	0.380	4,000
2023-10-03	0.370	0.370	0.370	0.370	0.370	0
2023-09-29	0.370	0.370	0.370	0.370	0.370	0
2023-09-28	0.370	0.370	0.370	0.370	0.370	0
2023-09-27	0.370	0.370	0.370	0.370	0.370	0
2023-09-26	0.370	0.370	0.370	0.370	0.370	0
2023-09-25	0.370	0.370	0.370	0.370	0.370	0
2023-09-22	0.370	0.370	0.370	0.370	0.370	0
2023-09-21	0.370	0.370	0.370	0.370	0.370	24,000
2023-09-20	0.385	0.385	0.385	0.385	0.385	0
2023-09-19	0.385	0.385	0.385	0.385	0.385	0
2023-09-18	0.385	0.385	0.385	0.385	0.385	0
2023-09-15	0.385	0.385	0.385	0.385	0.385	0
2023-09-14	0.385	0.385	0.385	0.385	0.385	0
2023-09-13	0.385	0.385	0.385	0.385	0.385	0
2023-09-12	0.385	0.385	0.375	0.385	0.385	36,000
2023-09-11	0.385	0.385	0.385	0.385	0.385	0
2023-09-07	0.385	0.385	0.380	0.385	0.385	72,000
2023-09-06	0.395	0.395	0.380	0.380	0.380	88,000
2023-09-05	0.410	0.410	0.410	0.410	0.410	0
2023-09-04	0.410	0.410	0.410	0.410	0.410	0
2023-08-31	0.410	0.410	0.410	0.410	0.410	0
2023-08-30	0.410	0.410	0.410	0.410	0.410	0
2023-08-29	0.395	0.410	0.370	0.410	0.410	76,000
2023-08-28	0.430	0.435	0.430	0.435	0.435	8,000
2023-08-25	0.480	0.510	0.455	0.480	0.480	344,000
2023-08-24	0.480	0.480	0.480	0.480	0.480	20,000
2023-08-23	0.490	0.490	0.475	0.480	0.480	156,000
2023-08-22	0.480	0.480	0.480	0.480	0.480	8,000
2023-08-21	0.480	0.530	0.440	0.490	0.490	1,332,000
2023-08-18	0.340	0.495	0.340	0.400	0.400	5,360,000
2023-08-17	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 13 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.