KRP Development Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.700	0.710	0.660	0.700	0.700	66,000
2025-07-31	0.650	0.680	0.650	0.680	0.680	12,000
2025-07-30	0.700	0.700	0.700	0.700	0.700	0
2025-07-29	0.680	0.700	0.680	0.700	0.700	36,000
2025-07-28	0.680	0.680	0.680	0.680	0.680	0
2025-07-25	0.680	0.680	0.680	0.680	0.680	2,000
2025-07-24	0.640	0.700	0.640	0.680	0.680	48,000
2025-07-23	0.670	0.670	0.650	0.670	0.670	206,000
2025-07-22	0.650	0.660	0.650	0.660	0.660	90,000
2025-07-21	0.660	0.660	0.600	0.660	0.660	312,000
2025-07-18	0.660	0.660	0.660	0.660	0.660	86,000
2025-07-17	0.650	0.650	0.650	0.650	0.650	79,000
2025-07-16	0.650	0.650	0.650	0.650	0.650	0
2025-07-15	0.630	0.650	0.610	0.650	0.650	22,500
2025-07-14	0.650	0.650	0.650	0.650	0.650	0
2025-07-11	0.630	0.660	0.610	0.650	0.650	32,000
2025-07-10	0.660	0.660	0.660	0.660	0.660	0
2025-07-09	0.660	0.660	0.660	0.660	0.660	0
2025-07-08	0.660	0.660	0.660	0.660	0.660	2,000
2025-07-07	0.650	0.660	0.650	0.650	0.650	30,000
2025-07-04	0.620	0.650	0.620	0.650	0.650	87,000
2025-07-03	0.650	0.660	0.650	0.650	0.650	20,000
2025-07-02	0.650	0.650	0.650	0.650	0.650	147,500
2025-06-30	0.620	0.660	0.620	0.660	0.660	163,000
2025-06-27	0.650	0.650	0.650	0.650	0.650	0
2025-06-26	0.650	0.650	0.650	0.650	0.650	2,000
2025-06-25	0.620	0.660	0.620	0.650	0.650	45,160
2025-06-24	0.650	0.660	0.650	0.660	0.660	26,000
2025-06-23	0.660	0.660	0.660	0.660	0.660	0
2025-06-20	0.660	0.660	0.660	0.660	0.660	4,000
2025-06-19	0.640	0.640	0.640	0.640	0.640	0
2025-06-18	0.630	0.640	0.630	0.640	0.640	16,000
2025-06-17	0.620	0.640	0.620	0.640	0.640	8,000
2025-06-16	0.610	0.620	0.610	0.620	0.620	4,000
2025-06-13	0.610	0.620	0.590	0.610	0.610	60,000
2025-06-12	0.610	0.620	0.590	0.590	0.590	56,000
2025-06-11	0.600	0.620	0.580	0.620	0.620	85,000
2025-06-10	0.600	0.600	0.590	0.600	0.600	34,000
2025-06-09	0.640	0.640	0.600	0.620	0.620	26,000
2025-06-06	0.600	0.620	0.600	0.620	0.620	63,400
2025-06-05	0.620	0.620	0.620	0.620	0.620	0
2025-06-04	0.620	0.620	0.620	0.620	0.620	0
2025-06-03	0.610	0.620	0.600	0.620	0.620	17,500
2025-06-02	0.610	0.630	0.590	0.590	0.590	101,500
2025-05-30	0.620	0.630	0.620	0.630	0.630	16,000
2025-05-29	0.620	0.620	0.620	0.620	0.620	2,000
2025-05-28	0.600	0.640	0.590	0.640	0.640	30,000
2025-05-27	0.610	0.610	0.610	0.610	0.610	0
2025-05-26	0.610	0.610	0.610	0.610	0.610	0
2025-05-23	0.610	0.610	0.610	0.610	0.610	0
2025-05-22	0.610	0.610	0.580	0.610	0.610	78,000
2025-05-21	0.620	0.620	0.620	0.620	0.620	0
2025-05-20	0.620	0.640	0.600	0.620	0.620	69,500
2025-05-19	0.610	0.630	0.580	0.620	0.620	147,000
2025-05-16	0.630	0.630	0.630	0.630	0.630	0
2025-05-15	0.630	0.630	0.630	0.630	0.630	0
2025-05-14	0.630	0.630	0.610	0.630	0.630	112,000
2025-05-13	0.650	0.650	0.650	0.650	0.650	0
2025-05-12	0.660	0.670	0.570	0.660	0.660	172,000
2025-05-09	0.660	0.670	0.640	0.640	0.640	107,500

← NewerPage 6 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.