KRP Development Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.830	0.840	0.790	0.840	0.814	67,000
2024-02-08	0.830	0.840	0.830	0.840	0.814	6,000
2024-02-07	0.830	0.840	0.810	0.840	0.814	16,000
2024-02-06	0.830	0.840	0.830	0.840	0.814	4,000
2024-02-05	0.830	0.840	0.830	0.840	0.814	4,000
2024-02-02	0.830	0.840	0.830	0.840	0.814	18,000
2024-02-01	0.810	0.820	0.810	0.820	0.794	4,500
2024-01-31	0.820	0.840	0.800	0.820	0.794	70,500
2024-01-30	0.850	0.860	0.820	0.820	0.794	158,000
2024-01-29	0.850	0.860	0.840	0.860	0.833	7,000
2024-01-26	0.860	0.860	0.860	0.860	0.833	0
2024-01-25	0.850	0.860	0.830	0.860	0.833	13,245
2024-01-24	0.860	0.860	0.860	0.860	0.833	0
2024-01-23	0.840	0.890	0.820	0.870	0.843	24,000
2024-01-22	0.840	0.840	0.840	0.840	0.814	2,000
2024-01-19	0.870	0.870	0.840	0.850	0.823	10,000
2024-01-18	0.830	0.850	0.830	0.840	0.814	14,000
2024-01-17	0.840	0.840	0.840	0.840	0.814	31,000
2024-01-16	0.850	0.850	0.830	0.840	0.814	56,000
2024-01-15	0.840	0.850	0.840	0.840	0.814	32,500
2024-01-12	0.820	0.850	0.820	0.840	0.814	18,500
2024-01-11	0.850	0.860	0.820	0.840	0.814	113,000
2024-01-10	0.850	0.860	0.840	0.850	0.823	48,000
2024-01-09	0.860	0.880	0.850	0.860	0.833	25,000
2024-01-08	0.860	0.880	0.840	0.880	0.853	22,000
2024-01-05	0.860	0.880	0.850	0.880	0.853	15,002
2024-01-04	0.880	0.880	0.880	0.880	0.853	12,000
2024-01-03	0.870	0.880	0.850	0.850	0.823	12,000
2024-01-02	0.890	0.890	0.840	0.880	0.853	144,000
2023-12-29	0.880	0.900	0.880	0.900	0.872	24,000
2023-12-28	0.890	0.900	0.840	0.900	0.872	33,000
2023-12-27	0.860	0.880	0.840	0.870	0.843	26,500
2023-12-22	0.900	0.900	0.840	0.880	0.853	54,000
2023-12-21	0.860	0.870	0.820	0.870	0.843	18,500
2023-12-20	0.860	0.890	0.830	0.880	0.853	120,000
2023-12-19	0.870	0.870	0.840	0.850	0.823	66,000
2023-12-18	0.860	0.910	0.860	0.870	0.843	36,000
2023-12-15	0.870	0.870	0.870	0.870	0.843	0
2023-12-14	0.850	0.880	0.850	0.880	0.853	47,500
2023-12-13	0.860	0.890	0.840	0.880	0.853	48,000
2023-12-12	0.880	0.910	0.860	0.880	0.853	77,000
2023-12-11	0.880	0.910	0.880	0.910	0.882	10,000
2023-12-08	0.940	0.940	0.910	0.910	0.882	6,000
2023-12-07	0.870	0.900	0.870	0.900	0.872	8,000
2023-12-06	0.890	0.930	0.890	0.900	0.872	56,000
2023-12-05	0.870	0.910	0.870	0.900	0.872	64,000
2023-12-04	0.870	0.950	0.840	0.880	0.853	244,000
2023-12-01	0.880	0.880	0.880	0.880	0.853	0
2023-11-30	0.880	0.880	0.880	0.880	0.853	0
2023-11-29	0.880	0.880	0.880	0.880	0.853	0
2023-11-28	0.860	0.880	0.850	0.880	0.853	10,500
2023-11-27	0.860	0.880	0.860	0.880	0.853	6,000
2023-11-24	0.870	0.880	0.870	0.880	0.853	16,000
2023-11-23	0.880	0.880	0.850	0.880	0.853	19,000
2023-11-22	0.880	0.880	0.850	0.870	0.843	14,000
2023-11-21	0.880	0.880	0.840	0.850	0.823	77,400
2023-11-20	0.860	0.860	0.860	0.860	0.833	0
2023-11-17	0.880	0.880	0.850	0.860	0.833	31,500
2023-11-16	0.870	0.870	0.870	0.870	0.843	4,000
2023-11-15	0.880	0.880	0.880	0.880	0.853	0

← NewerPage 12 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.