KRP Development Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.040	1.050	1.000	1.020	0.948	52,000
2023-08-15	1.040	1.050	1.000	1.040	0.967	42,000
2023-08-14	1.050	1.050	1.030	1.030	0.958	76,000
2023-08-11	1.050	1.060	1.050	1.060	0.985	7,500
2023-08-10	1.030	1.060	1.030	1.060	0.985	122,000
2023-08-09	1.010	1.040	1.010	1.010	0.939	98,500
2023-08-08	1.040	1.040	1.000	1.040	0.967	369,501
2023-08-07	1.030	1.050	1.020	1.050	0.976	26,000
2023-08-04	1.050	1.050	1.040	1.040	0.967	8,000
2023-08-03	1.040	1.070	1.040	1.070	0.995	41,998
2023-08-02	1.050	1.070	1.010	1.070	0.995	126,000
2023-08-01	1.060	1.060	1.040	1.050	0.976	46,000
2023-07-31	1.060	1.060	1.060	1.060	0.985	136,000
2023-07-28	1.030	1.070	1.030	1.050	0.976	28,000
2023-07-27	1.040	1.050	1.000	1.040	0.967	91,500
2023-07-26	1.050	1.060	1.020	1.040	0.967	64,000
2023-07-25	1.070	1.070	1.070	1.070	0.995	0
2023-07-24	1.050	1.070	1.040	1.070	0.995	28,000
2023-07-21	1.050	1.070	1.030	1.070	0.995	109,500
2023-07-20	1.050	1.090	1.050	1.070	0.995	23,000
2023-07-19	1.050	1.060	1.010	1.040	0.967	184,500
2023-07-18	1.050	1.070	1.040	1.070	0.995	6,000
2023-07-14	1.060	1.070	1.050	1.070	0.995	28,000
2023-07-13	1.030	1.070	1.020	1.070	0.995	21,500
2023-07-12	1.030	1.080	1.020	1.070	0.995	102,000
2023-07-11	1.060	1.060	1.020	1.050	0.976	439,000
2023-07-10	1.100	1.130	1.080	1.080	1.004	54,500
2023-07-07	1.090	1.100	1.070	1.100	1.023	156,000
2023-07-06	1.070	1.130	1.060	1.100	1.023	32,000
2023-07-05	1.140	1.140	1.060	1.090	1.013	270,500
2023-07-04	1.120	1.120	1.070	1.100	1.023	69,000
2023-07-03	1.120	1.120	1.120	1.120	1.041	0
2023-06-30	1.140	1.140	1.130	1.140	1.060	42,000
2023-06-29	1.110	1.160	1.110	1.140	1.060	60,000
2023-06-28	1.140	1.150	1.100	1.140	1.060	61,000
2023-06-27	1.120	1.150	1.120	1.140	1.060	41,000
2023-06-26	1.100	1.150	1.100	1.150	1.069	68,000
2023-06-23	1.210	1.210	1.100	1.130	1.051	241,000
2023-06-21	1.220	1.220	1.220	1.220	1.134	0
2023-06-20	1.210	1.230	1.150	1.230	1.143	62,500
2023-06-19	1.220	1.220	1.190	1.210	1.125	48,000
2023-06-16	1.200	1.230	1.190	1.190	1.106	45,000
2023-06-15	1.200	1.220	1.180	1.200	1.116	62,500
2023-06-14	1.240	1.240	1.180	1.190	1.106	63,000
2023-06-13	1.150	1.200	1.110	1.190	1.106	46,000
2023-06-12	1.200	1.200	1.160	1.160	1.078	72,500
2023-06-09	1.180	1.190	1.160	1.190	1.106	24,000
2023-06-08	1.190	1.200	1.170	1.200	1.116	35,000
2023-06-07	1.160	1.200	1.140	1.200	1.116	18,000
2023-06-06	1.180	1.200	1.170	1.200	1.116	26,000
2023-06-05	1.200	1.200	1.200	1.200	1.116	0
2023-06-02	1.200	1.200	1.160	1.200	1.116	18,000
2023-06-01	1.150	1.150	1.130	1.150	1.069	24,000
2023-05-31	1.150	1.150	1.120	1.150	1.069	36,000
2023-05-30	1.160	1.200	1.140	1.160	1.078	58,000
2023-05-29	1.210	1.210	1.140	1.140	1.060	71,000
2023-05-25	1.140	1.150	1.100	1.150	1.069	61,000
2023-05-24	1.210	1.210	1.120	1.160	1.078	59,000
2023-05-23	1.150	1.240	1.150	1.150	1.069	50,000
2023-05-22	1.100	1.120	1.010	1.120	1.041	310,000

← NewerPage 14 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.