KRP Development Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.670	0.670	0.670	0.670	0.670	0
2025-05-07	0.640	0.680	0.640	0.670	0.670	120,000
2025-05-06	0.640	0.680	0.640	0.680	0.680	34,000
2025-05-02	0.680	0.680	0.680	0.680	0.680	0
2025-04-30	0.680	0.680	0.680	0.680	0.680	0
2025-04-29	0.680	0.680	0.680	0.680	0.680	0
2025-04-28	0.680	0.680	0.680	0.680	0.680	2,000
2025-04-25	0.660	0.670	0.660	0.670	0.670	22,000
2025-04-24	0.670	0.670	0.670	0.670	0.670	0
2025-04-23	0.670	0.670	0.670	0.670	0.670	0
2025-04-22	0.660	0.670	0.660	0.670	0.670	32,000
2025-04-17	0.640	0.680	0.640	0.670	0.670	20,000
2025-04-16	0.640	0.680	0.640	0.670	0.670	14,500
2025-04-15	0.670	0.670	0.670	0.670	0.670	0
2025-04-14	0.680	0.680	0.670	0.670	0.670	2,000
2025-04-11	0.640	0.660	0.640	0.660	0.660	189,000
2025-04-10	0.630	0.680	0.620	0.680	0.680	64,000
2025-04-09	0.650	0.680	0.650	0.680	0.680	30,000
2025-04-08	0.650	0.650	0.650	0.650	0.650	7,000
2025-04-07	0.630	0.630	0.540	0.600	0.600	144,000
2025-04-03	0.660	0.660	0.650	0.650	0.650	8,000
2025-04-02	0.660	0.680	0.640	0.640	0.640	54,000
2025-04-01	0.660	0.660	0.620	0.650	0.650	55,000
2025-03-31	0.680	0.680	0.640	0.640	0.640	69,000
2025-03-28	0.680	0.700	0.640	0.650	0.650	193,500
2025-03-27	0.640	0.680	0.640	0.680	0.680	178,000
2025-03-26	0.690	0.690	0.640	0.680	0.680	65,000
2025-03-25	0.660	0.670	0.660	0.670	0.670	16,000
2025-03-24	0.640	0.670	0.640	0.670	0.670	4,000
2025-03-21	0.670	0.670	0.620	0.670	0.670	44,000
2025-03-20	0.660	0.660	0.660	0.660	0.660	0
2025-03-19	0.660	0.660	0.660	0.660	0.660	1,000
2025-03-18	0.640	0.660	0.620	0.660	0.660	63,500
2025-03-17	0.620	0.660	0.610	0.660	0.660	203,000
2025-03-14	0.630	0.640	0.590	0.640	0.640	101,000
2025-03-13	0.640	0.640	0.610	0.610	0.610	136,000
2025-03-12	0.670	0.670	0.600	0.630	0.630	303,500
2025-03-11	0.650	0.650	0.650	0.650	0.650	0
2025-03-10	0.640	0.650	0.640	0.650	0.650	158,000
2025-03-07	0.630	0.650	0.620	0.650	0.650	148,000
2025-03-06	0.660	0.660	0.630	0.650	0.650	58,000
2025-03-05	0.630	0.650	0.620	0.650	0.650	209,000
2025-03-04	0.660	0.680	0.630	0.650	0.650	366,000
2025-03-03	0.680	0.690	0.620	0.680	0.680	136,000
2025-02-28	0.670	0.670	0.670	0.670	0.670	0
2025-02-27	0.670	0.670	0.670	0.670	0.670	14,000
2025-02-26	0.640	0.690	0.620	0.680	0.680	163,500
2025-02-25	0.660	0.680	0.640	0.660	0.660	74,000
2025-02-24	0.620	0.700	0.590	0.660	0.660	250,000
2025-02-21	0.570	0.620	0.500	0.620	0.620	1,160,500
2025-02-20	0.590	0.600	0.590	0.600	0.600	16,000
2025-02-19	0.570	0.580	0.560	0.580	0.580	30,500
2025-02-18	0.580	0.600	0.580	0.600	0.600	42,000
2025-02-17	0.590	0.600	0.520	0.560	0.560	793,500
2025-02-14	0.590	0.600	0.560	0.580	0.580	98,000
2025-02-13	0.600	0.600	0.570	0.570	0.570	38,000
2025-02-12	0.580	0.600	0.580	0.590	0.590	87,000
2025-02-11	0.580	0.580	0.560	0.560	0.560	48,000
2025-02-10	0.600	0.600	0.600	0.600	0.600	24,000
2025-02-07	0.580	0.600	0.580	0.600	0.600	12,000

← NewerPage 7 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.