KRP Development Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 1.160 | 1.160 | 1.030 | 1.130 | 1.051 | 153,000 |
| 2023-05-18 | 1.270 | 1.270 | 1.140 | 1.160 | 1.078 | 188,500 |
| 2023-05-17 | 1.240 | 1.290 | 1.220 | 1.240 | 1.153 | 58,000 |
| 2023-05-16 | 1.260 | 1.260 | 1.190 | 1.230 | 1.143 | 134,500 |
| 2023-05-15 | 1.270 | 1.270 | 1.250 | 1.270 | 1.181 | 64,000 |
| 2023-05-12 | 1.290 | 1.290 | 1.260 | 1.290 | 1.199 | 20,000 |
| 2023-05-11 | 1.320 | 1.340 | 1.270 | 1.310 | 1.218 | 70,000 |
| 2023-05-10 | 1.310 | 1.320 | 1.270 | 1.310 | 1.218 | 66,500 |
| 2023-05-09 | 1.320 | 1.340 | 1.290 | 1.330 | 1.236 | 20,000 |
| 2023-05-08 | 1.330 | 1.350 | 1.310 | 1.350 | 1.255 | 100,000 |
| 2023-05-05 | 1.320 | 1.340 | 1.300 | 1.300 | 1.209 | 45,000 |
| 2023-05-04 | 1.330 | 1.350 | 1.310 | 1.330 | 1.236 | 83,500 |
| 2023-05-03 | 1.320 | 1.350 | 1.310 | 1.340 | 1.246 | 40,000 |
| 2023-05-02 | 1.380 | 1.380 | 1.330 | 1.350 | 1.255 | 40,000 |
| 2023-04-28 | 1.330 | 1.360 | 1.320 | 1.360 | 1.264 | 96,500 |
| 2023-04-27 | 1.340 | 1.400 | 1.310 | 1.360 | 1.264 | 110,000 |
| 2023-04-26 | 1.370 | 1.370 | 1.320 | 1.360 | 1.264 | 96,000 |
| 2023-04-25 | 1.370 | 1.370 | 1.300 | 1.360 | 1.264 | 172,500 |
| 2023-04-24 | 1.400 | 1.400 | 1.320 | 1.330 | 1.236 | 93,000 |
| 2023-04-21 | 1.390 | 1.400 | 1.340 | 1.380 | 1.283 | 61,500 |
| 2023-04-20 | 1.430 | 1.430 | 1.340 | 1.370 | 1.274 | 133,000 |
| 2023-04-19 | 1.360 | 1.390 | 1.340 | 1.390 | 1.292 | 76,500 |
| 2023-04-18 | 1.360 | 1.400 | 1.340 | 1.390 | 1.292 | 126,000 |
| 2023-04-17 | 1.350 | 1.370 | 1.320 | 1.360 | 1.264 | 157,000 |
| 2023-04-14 | 1.400 | 1.400 | 1.360 | 1.390 | 1.292 | 19,000 |
| 2023-04-13 | 1.370 | 1.400 | 1.360 | 1.390 | 1.292 | 131,000 |
| 2023-04-12 | 1.350 | 1.400 | 1.350 | 1.390 | 1.292 | 111,200 |
| 2023-04-11 | 1.390 | 1.440 | 1.320 | 1.370 | 1.274 | 134,000 |
| 2023-04-06 | 1.410 | 1.410 | 1.330 | 1.400 | 1.302 | 69,000 |
| 2023-04-04 | 1.380 | 1.440 | 1.380 | 1.380 | 1.283 | 148,000 |
| 2023-04-03 | 1.400 | 1.450 | 1.290 | 1.380 | 1.283 | 203,000 |
| 2023-03-31 | 1.450 | 1.450 | 1.360 | 1.400 | 1.302 | 141,500 |
| 2023-03-30 | 1.440 | 1.440 | 1.370 | 1.390 | 1.292 | 307,500 |
| 2023-03-29 | 1.440 | 1.440 | 1.340 | 1.400 | 1.302 | 536,000 |
| 2023-03-28 | 1.510 | 1.510 | 1.400 | 1.410 | 1.311 | 438,500 |
| 2023-03-27 | 1.600 | 1.620 | 1.490 | 1.510 | 1.404 | 911,200 |
| 2023-03-24 | 1.570 | 1.640 | 1.510 | 1.590 | 1.478 | 1,008,500 |
| 2023-03-23 | 1.760 | 2.000 | 1.490 | 1.600 | 1.487 | 3,033,657 |
← NewerPage 15 of 15 · 878 trading days
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.