KRP Development Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.630	0.650	0.630	0.650	0.630	8,000
2024-08-07	0.620	0.630	0.610	0.630	0.610	22,000
2024-08-06	0.630	0.630	0.620	0.630	0.610	6,000
2024-08-05	0.620	0.630	0.620	0.620	0.601	17,000
2024-08-02	0.630	0.630	0.630	0.630	0.610	0
2024-08-01	0.630	0.630	0.630	0.630	0.610	4,000
2024-07-31	0.620	0.630	0.620	0.620	0.601	34,000
2024-07-30	0.630	0.630	0.620	0.630	0.610	58,000
2024-07-29	0.630	0.630	0.610	0.630	0.610	8,000
2024-07-26	0.620	0.630	0.620	0.630	0.610	4,500
2024-07-25	0.630	0.640	0.610	0.630	0.610	18,000
2024-07-24	0.640	0.660	0.620	0.630	0.610	64,000
2024-07-23	0.640	0.650	0.630	0.630	0.610	7,000
2024-07-22	0.640	0.650	0.640	0.650	0.630	38,000
2024-07-19	0.640	0.650	0.640	0.650	0.630	4,000
2024-07-18	0.650	0.650	0.620	0.640	0.620	110,000
2024-07-17	0.640	0.650	0.630	0.640	0.620	30,000
2024-07-16	0.650	0.650	0.650	0.650	0.630	0
2024-07-15	0.650	0.660	0.620	0.660	0.639	24,500
2024-07-12	0.660	0.660	0.640	0.650	0.630	52,000
2024-07-11	0.640	0.680	0.640	0.670	0.649	45,000
2024-07-10	0.660	0.660	0.630	0.640	0.620	75,000
2024-07-09	0.640	0.650	0.640	0.640	0.620	10,000
2024-07-08	0.660	0.660	0.640	0.660	0.639	62,000
2024-07-05	0.660	0.670	0.660	0.670	0.649	6,000
2024-07-04	0.660	0.680	0.660	0.670	0.649	11,000
2024-07-03	0.660	0.680	0.650	0.670	0.649	25,000
2024-07-02	0.680	0.680	0.680	0.680	0.659	0
2024-06-28	0.660	0.680	0.640	0.680	0.659	132,000
2024-06-27	0.660	0.690	0.660	0.680	0.659	19,000
2024-06-26	0.660	0.660	0.640	0.660	0.639	73,500
2024-06-25	0.660	0.680	0.650	0.680	0.659	83,500
2024-06-24	0.680	0.680	0.680	0.680	0.659	0
2024-06-21	0.670	0.690	0.670	0.680	0.659	10,000
2024-06-20	0.670	0.670	0.650	0.670	0.649	30,500
2024-06-19	0.660	0.690	0.640	0.670	0.649	186,500
2024-06-18	0.660	0.670	0.630	0.670	0.649	122,000
2024-06-17	0.690	0.730	0.680	0.690	0.668	61,000
2024-06-14	0.660	0.690	0.650	0.690	0.668	67,000
2024-06-13	0.670	0.700	0.650	0.700	0.678	72,000
2024-06-12	0.670	0.680	0.670	0.670	0.649	6,000
2024-06-11	0.660	0.670	0.660	0.660	0.639	30,000
2024-06-07	0.690	0.690	0.690	0.690	0.668	2,000
2024-06-06	0.670	0.720	0.660	0.680	0.659	66,500
2024-06-05	0.700	0.710	0.680	0.690	0.668	63,449
2024-06-04	0.710	0.710	0.710	0.710	0.688	0
2024-06-03	0.740	0.740	0.680	0.720	0.698	66,500
2024-05-31	0.760	0.760	0.730	0.730	0.707	2,000
2024-05-30	0.670	0.720	0.660	0.700	0.678	132,000
2024-05-29	0.700	0.700	0.700	0.700	0.678	0
2024-05-28	0.700	0.720	0.700	0.720	0.698	8,000
2024-05-27	0.670	0.710	0.670	0.710	0.688	63,500
2024-05-24	0.760	0.760	0.650	0.690	0.668	244,000
2024-05-23	0.730	0.730	0.690	0.690	0.668	52,000
2024-05-22	0.670	0.690	0.670	0.680	0.659	20,000
2024-05-21	0.700	0.710	0.660	0.670	0.649	147,500
2024-05-20	0.680	0.690	0.660	0.680	0.659	282,000
2024-05-17	0.710	0.710	0.680	0.680	0.659	80,000
2024-05-16	0.710	0.710	0.690	0.690	0.668	2,000
2024-05-14	0.700	0.700	0.660	0.690	0.668	598,000

← NewerPage 10 of 15 · 878 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-03	0.0200 HKD
2023-09-01	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.