KRP Development Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.600	0.620	0.600	0.620	0.620	19,000
2025-10-27	0.600	0.620	0.570	0.600	0.600	550,600
2025-10-24	0.610	0.620	0.600	0.620	0.620	58,000
2025-10-23	0.620	0.620	0.620	0.620	0.620	0
2025-10-22	0.600	0.620	0.580	0.620	0.620	162,000
2025-10-21	0.610	0.620	0.600	0.620	0.620	22,000
2025-10-20	0.620	0.620	0.620	0.620	0.620	32,000
2025-10-17	0.600	0.620	0.600	0.620	0.620	25,000
2025-10-16	0.610	0.610	0.600	0.600	0.600	58,000
2025-10-15	0.610	0.630	0.610	0.630	0.630	12,000
2025-10-14	0.630	0.630	0.630	0.630	0.630	124,000
2025-10-13	0.620	0.620	0.620	0.620	0.620	12,000
2025-10-10	0.630	0.630	0.630	0.630	0.630	0
2025-10-09	0.640	0.640	0.610	0.640	0.640	119,500
2025-10-08	0.650	0.650	0.610	0.630	0.630	25,000
2025-10-06	0.650	0.650	0.630	0.640	0.640	34,500
2025-10-03	0.650	0.650	0.650	0.650	0.650	16,000
2025-10-02	0.670	0.670	0.640	0.670	0.670	108,500
2025-09-30	0.660	0.680	0.650	0.680	0.680	71,500
2025-09-29	0.670	0.680	0.670	0.680	0.680	53,000
2025-09-26	0.670	0.680	0.670	0.680	0.680	6,000
2025-09-25	0.670	0.680	0.650	0.680	0.680	50,500
2025-09-24	0.680	0.680	0.680	0.680	0.680	2,000
2025-09-23	0.690	0.690	0.690	0.690	0.690	12,000
2025-09-22	0.670	0.690	0.670	0.680	0.680	224,000
2025-09-19	0.670	0.670	0.660	0.670	0.670	27,000
2025-09-18	0.670	0.690	0.660	0.690	0.690	112,000
2025-09-17	0.710	0.710	0.670	0.690	0.690	48,347
2025-09-16	0.680	0.710	0.670	0.700	0.700	153,500
2025-09-15	0.690	0.720	0.690	0.700	0.700	76,500
2025-09-12	0.690	0.690	0.660	0.690	0.690	309,800
2025-09-11	0.660	0.720	0.660	0.690	0.690	547,500
2025-09-10	0.720	0.740	0.660	0.690	0.690	666,000
2025-09-09	0.710	0.740	0.700	0.740	0.740	227,500
2025-09-08	0.710	0.740	0.710	0.740	0.740	115,500
2025-09-05	0.740	0.760	0.700	0.730	0.730	22,000
2025-09-04	0.740	0.740	0.740	0.740	0.740	3,500
2025-09-03	0.710	0.750	0.690	0.740	0.740	74,500
2025-09-02	0.700	0.700	0.690	0.700	0.700	24,500
2025-09-01	0.720	0.740	0.720	0.740	0.740	152,000
2025-08-29	0.710	0.740	0.700	0.720	0.720	114,500
2025-08-28	0.690	0.720	0.690	0.710	0.710	40,000
2025-08-27	0.710	0.740	0.710	0.720	0.720	26,000
2025-08-26	0.720	0.720	0.720	0.720	0.720	4,000
2025-08-25	0.720	0.740	0.690	0.720	0.720	129,000
2025-08-22	0.710	0.710	0.710	0.710	0.710	26,000
2025-08-21	0.710	0.710	0.710	0.710	0.710	11,500
2025-08-20	0.720	0.720	0.670	0.710	0.710	70,491
2025-08-19	0.710	0.710	0.710	0.710	0.710	6,000
2025-08-18	0.700	0.730	0.670	0.700	0.700	55,000
2025-08-15	0.690	0.700	0.690	0.700	0.700	66,000
2025-08-14	0.670	0.700	0.670	0.700	0.700	22,500
2025-08-13	0.710	0.720	0.690	0.700	0.700	11,000
2025-08-12	0.670	0.720	0.670	0.700	0.700	14,500
2025-08-11	0.670	0.720	0.660	0.710	0.710	101,500
2025-08-08	0.700	0.720	0.670	0.710	0.710	55,500
2025-08-07	0.700	0.720	0.690	0.700	0.700	70,000
2025-08-06	0.690	0.690	0.690	0.690	0.690	18,000
2025-08-05	0.690	0.700	0.690	0.700	0.700	54,000
2025-08-04	0.640	0.710	0.640	0.700	0.700	127,000

← NewerPage 5 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.