KRP Development Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.720	0.730	0.710	0.720	0.698	46,000
2024-05-10	0.730	0.730	0.720	0.730	0.707	114,000
2024-05-09	0.740	0.740	0.740	0.740	0.717	0
2024-05-08	0.780	0.800	0.710	0.750	0.727	68,000
2024-05-07	0.770	0.770	0.770	0.770	0.746	2,000
2024-05-06	0.720	0.770	0.720	0.750	0.727	21,000
2024-05-03	0.800	0.800	0.760	0.770	0.746	190,000
2024-05-02	0.710	0.780	0.700	0.780	0.756	136,000
2024-04-30	0.750	0.760	0.750	0.760	0.736	12,500
2024-04-29	0.720	0.750	0.680	0.720	0.698	192,500
2024-04-26	0.720	0.720	0.700	0.720	0.698	11,500
2024-04-25	0.720	0.720	0.700	0.700	0.678	6,000
2024-04-24	0.700	0.710	0.680	0.710	0.688	15,000
2024-04-23	0.720	0.720	0.650	0.710	0.688	94,000
2024-04-22	0.760	0.760	0.630	0.710	0.688	92,000
2024-04-19	0.740	0.760	0.730	0.730	0.707	58,000
2024-04-18	0.720	0.760	0.720	0.760	0.736	21,000
2024-04-17	0.710	0.760	0.700	0.760	0.736	110,000
2024-04-16	0.750	0.750	0.700	0.750	0.727	86,000
2024-04-15	0.720	0.750	0.720	0.730	0.707	5,500
2024-04-12	0.710	0.720	0.710	0.720	0.698	12,000
2024-04-11	0.710	0.720	0.710	0.720	0.698	10,000
2024-04-10	0.710	0.720	0.700	0.720	0.698	86,508
2024-04-09	0.700	0.720	0.690	0.720	0.698	255,500
2024-04-08	0.720	0.720	0.700	0.700	0.678	64,008
2024-04-05	0.720	0.790	0.720	0.780	0.756	307,500
2024-04-03	0.800	0.800	0.680	0.790	0.765	146,000
2024-04-02	0.830	0.830	0.710	0.800	0.775	56,000
2024-03-28	0.800	0.800	0.800	0.800	0.775	0
2024-03-27	0.820	0.850	0.790	0.800	0.775	72,000
2024-03-26	0.800	0.800	0.800	0.800	0.775	2,000
2024-03-25	0.800	0.800	0.790	0.800	0.775	20,000
2024-03-22	0.800	0.810	0.790	0.800	0.775	58,000
2024-03-21	0.790	0.810	0.780	0.810	0.785	122,500
2024-03-20	0.810	0.810	0.810	0.810	0.785	1,500
2024-03-19	0.800	0.820	0.770	0.820	0.794	18,000
2024-03-18	0.800	0.820	0.800	0.820	0.794	10,000
2024-03-15	0.830	0.830	0.820	0.820	0.794	2,500
2024-03-14	0.820	0.840	0.800	0.820	0.794	124,500
2024-03-13	0.860	0.870	0.860	0.860	0.833	24,000
2024-03-12	0.850	0.860	0.850	0.860	0.833	13,500
2024-03-11	0.800	0.860	0.800	0.850	0.823	30,000
2024-03-08	0.820	0.830	0.820	0.830	0.804	12,000
2024-03-07	0.830	0.860	0.800	0.820	0.794	178,000
2024-03-06	0.830	0.850	0.810	0.850	0.823	25,500
2024-03-05	0.810	0.830	0.810	0.830	0.804	4,000
2024-03-04	0.820	0.830	0.820	0.830	0.804	54,000
2024-03-01	0.830	0.840	0.820	0.840	0.814	18,000
2024-02-29	0.830	0.830	0.830	0.830	0.804	0
2024-02-28	0.820	0.840	0.810	0.840	0.814	11,000
2024-02-27	0.830	0.840	0.830	0.840	0.814	29,500
2024-02-26	0.850	0.850	0.850	0.850	0.823	0
2024-02-23	0.850	0.850	0.850	0.850	0.823	0
2024-02-22	0.850	0.850	0.810	0.850	0.823	60,000
2024-02-21	0.850	0.870	0.810	0.870	0.843	93,000
2024-02-20	0.860	0.860	0.860	0.860	0.833	0
2024-02-19	0.840	0.870	0.820	0.860	0.833	64,000
2024-02-16	0.860	0.860	0.860	0.860	0.833	2,000
2024-02-15	0.840	0.870	0.820	0.870	0.843	40,000
2024-02-14	0.830	0.850	0.800	0.850	0.823	29,000

← NewerPage 11 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.