K H Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.330	0.330	0.330	0.330	0.330	0
2023-02-20	0.330	0.330	0.330	0.330	0.330	0
2023-02-17	0.330	0.330	0.330	0.330	0.330	0
2023-02-16	0.330	0.330	0.330	0.330	0.330	0
2023-02-15	0.330	0.330	0.330	0.330	0.330	4,000
2023-02-14	0.350	0.350	0.350	0.350	0.350	0
2023-02-13	0.350	0.350	0.350	0.350	0.350	0
2023-02-10	0.350	0.350	0.350	0.350	0.350	0
2023-02-09	0.350	0.350	0.350	0.350	0.350	0
2023-02-08	0.310	0.350	0.310	0.350	0.350	568,000
2023-02-07	0.360	0.360	0.360	0.360	0.360	0
2023-02-06	0.360	0.360	0.360	0.360	0.360	0
2023-02-03	0.360	0.360	0.360	0.360	0.360	0
2023-02-02	0.360	0.360	0.360	0.360	0.360	0
2023-02-01	0.340	0.360	0.340	0.360	0.360	108,000
2023-01-31	0.300	0.300	0.300	0.300	0.300	12,000
2023-01-30	0.330	0.330	0.330	0.330	0.330	76,000
2023-01-27	0.350	0.350	0.350	0.350	0.350	0
2023-01-26	0.350	0.350	0.350	0.350	0.350	36,000
2023-01-20	0.330	0.330	0.330	0.330	0.330	0
2023-01-19	0.330	0.330	0.330	0.330	0.330	0
2023-01-18	0.330	0.330	0.330	0.330	0.330	0
2023-01-17	0.325	0.330	0.325	0.330	0.330	52,000
2023-01-16	0.305	0.305	0.305	0.305	0.305	0
2023-01-13	0.305	0.305	0.305	0.305	0.305	16,000
2023-01-12	0.305	0.305	0.305	0.305	0.305	0
2023-01-11	0.310	0.310	0.305	0.305	0.305	24,000
2023-01-10	0.270	0.270	0.270	0.270	0.270	0
2023-01-09	0.310	0.310	0.270	0.270	0.270	380,000
2023-01-06	0.290	0.290	0.285	0.285	0.285	12,000
2023-01-05	0.280	0.280	0.280	0.280	0.280	0
2023-01-04	0.280	0.280	0.280	0.280	0.280	20,000
2023-01-03	0.270	0.270	0.270	0.270	0.270	8,000
2022-12-30	0.255	0.260	0.255	0.260	0.260	60,000
2022-12-29	0.250	0.255	0.245	0.255	0.255	180,000
2022-12-28	0.265	0.265	0.265	0.265	0.265	0
2022-12-23	0.250	0.260	0.250	0.250	0.250	264,000
2022-12-22	0.290	0.300	0.250	0.270	0.270	2,452,000
2022-12-21	0.350	0.350	0.350	0.350	0.350	0
2022-12-20	0.380	0.380	0.380	0.380	0.380	0
2022-12-19	0.380	0.380	0.380	0.380	0.380	0
2022-12-16	0.380	0.380	0.380	0.380	0.380	0
2022-12-15	0.380	0.380	0.380	0.380	0.380	0
2022-12-14	0.380	0.380	0.380	0.380	0.380	0
2022-12-13	0.380	0.380	0.380	0.380	0.380	0
2022-12-12	0.380	0.380	0.380	0.380	0.380	0
2022-12-09	0.380	0.380	0.380	0.380	0.380	0
2022-12-08	0.380	0.380	0.380	0.380	0.380	4,000
2022-12-07	0.395	0.395	0.395	0.395	0.395	0
2022-12-06	0.395	0.395	0.395	0.395	0.395	0
2022-12-05	0.395	0.395	0.395	0.395	0.395	0
2022-12-02	0.395	0.395	0.395	0.395	0.395	0
2022-12-01	0.330	0.400	0.330	0.395	0.395	1,544,000
2022-11-30	0.355	0.355	0.355	0.355	0.355	0
2022-11-29	0.355	0.355	0.355	0.355	0.355	0
2022-11-28	0.355	0.355	0.355	0.355	0.355	0
2022-11-25	0.355	0.355	0.355	0.355	0.355	0
2022-11-24	0.355	0.355	0.355	0.355	0.355	0
2022-11-23	0.355	0.355	0.355	0.355	0.355	0
2022-11-22	0.355	0.355	0.355	0.355	0.355	100,000

← NewerPage 16 of 21 · 1,230 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.