KRP Development Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.860	0.880	0.860	0.880	0.853	5,000
2023-11-13	0.890	0.900	0.860	0.880	0.853	72,000
2023-11-10	0.900	0.920	0.890	0.910	0.882	48,500
2023-11-09	0.900	0.920	0.890	0.910	0.882	68,000
2023-11-08	0.950	0.950	0.900	0.930	0.901	48,000
2023-11-07	0.900	0.940	0.900	0.930	0.901	84,000
2023-11-06	0.970	0.970	0.900	0.950	0.920	42,000
2023-11-03	0.950	0.970	0.860	0.940	0.911	108,000
2023-11-02	0.920	0.930	0.900	0.930	0.901	89,000
2023-11-01	0.920	0.930	0.900	0.930	0.901	23,500
2023-10-31	0.920	0.930	0.910	0.930	0.901	46,000
2023-10-30	0.900	0.960	0.890	0.910	0.882	130,000
2023-10-27	0.950	0.980	0.900	0.970	0.940	139,000
2023-10-26	0.980	0.980	0.930	0.960	0.930	38,500
2023-10-25	0.980	0.990	0.950	0.960	0.930	21,500
2023-10-24	0.960	0.960	0.910	0.950	0.920	30,000
2023-10-20	0.980	0.980	0.980	0.980	0.949	0
2023-10-19	0.980	0.980	0.980	0.980	0.949	0
2023-10-18	0.970	0.990	0.970	0.990	0.959	19,000
2023-10-17	0.960	0.990	0.920	0.980	0.949	73,000
2023-10-16	0.970	0.970	0.950	0.970	0.940	9,000
2023-10-13	0.960	0.970	0.950	0.950	0.920	6,000
2023-10-12	0.960	0.970	0.960	0.970	0.940	5,500
2023-10-11	0.970	0.980	0.960	0.970	0.940	18,000
2023-10-10	0.930	0.980	0.930	0.970	0.940	37,500
2023-10-09	0.840	0.970	0.840	0.930	0.901	44,000
2023-10-06	0.990	0.990	0.860	0.860	0.833	218,000
2023-10-05	0.950	0.950	0.900	0.940	0.911	23,500
2023-10-04	0.950	0.950	0.930	0.930	0.901	12,000
2023-10-03	0.900	0.980	0.870	0.950	0.920	195,000
2023-09-29	0.960	0.960	0.920	0.920	0.891	22,600
2023-09-28	0.970	0.970	0.940	0.940	0.911	13,000
2023-09-27	0.980	0.990	0.960	0.990	0.959	25,000
2023-09-26	1.000	1.000	1.000	1.000	0.969	9,000
2023-09-25	0.980	1.010	0.980	1.000	0.969	32,500
2023-09-22	0.980	1.010	0.980	0.980	0.949	78,500
2023-09-21	0.980	0.980	0.980	0.980	0.949	3,000
2023-09-20	1.010	1.010	1.010	1.010	0.978	0
2023-09-19	0.980	1.030	0.980	1.030	0.998	118,500
2023-09-18	0.980	0.980	0.980	0.980	0.949	4,000
2023-09-15	0.980	0.990	0.980	0.990	0.959	12,000
2023-09-14	1.000	1.000	0.980	0.990	0.959	48,000
2023-09-13	0.970	1.000	0.960	0.980	0.949	137,000
2023-09-12	0.980	0.980	0.980	0.980	0.949	0
2023-09-11	0.980	0.980	0.980	0.980	0.949	0
2023-09-07	0.980	0.980	0.980	0.980	0.949	0
2023-09-06	0.980	0.980	0.970	0.980	0.949	72,000
2023-09-05	0.960	0.980	0.960	0.970	0.940	4,500
2023-09-04	1.020	1.050	0.970	0.980	0.949	23,000
2023-08-31	0.990	1.000	0.980	0.990	0.920	34,500
2023-08-30	0.980	1.000	0.970	1.000	0.930	15,000
2023-08-29	1.000	1.020	0.980	1.000	0.930	118,000
2023-08-28	0.980	0.980	0.970	0.980	0.911	111,000
2023-08-25	1.000	1.020	0.970	0.970	0.902	144,000
2023-08-24	1.000	1.020	0.990	1.000	0.930	12,000
2023-08-23	1.020	1.020	0.990	1.000	0.930	18,500
2023-08-22	1.020	1.020	1.000	1.010	0.939	50,000
2023-08-21	1.050	1.050	1.010	1.050	0.976	33,000
2023-08-18	1.000	1.040	1.000	1.020	0.948	107,500
2023-08-17	1.000	1.040	1.000	1.040	0.967	390,500

← NewerPage 13 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.