KRP Development Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.600	0.620	0.580	0.600	0.600	113,000
2025-02-05	0.590	0.600	0.580	0.600	0.600	30,500
2025-02-04	0.590	0.620	0.580	0.620	0.620	168,000
2025-02-03	0.590	0.620	0.590	0.620	0.620	36,000
2025-01-28	0.610	0.610	0.610	0.610	0.610	0
2025-01-27	0.620	0.620	0.620	0.620	0.620	0
2025-01-24	0.620	0.620	0.600	0.620	0.620	14,000
2025-01-23	0.590	0.600	0.590	0.600	0.600	4,000
2025-01-22	0.620	0.620	0.620	0.620	0.620	0
2025-01-21	0.590	0.620	0.590	0.620	0.620	6,000
2025-01-20	0.590	0.620	0.590	0.620	0.620	24,000
2025-01-17	0.600	0.600	0.600	0.600	0.600	0
2025-01-16	0.590	0.600	0.590	0.600	0.600	48,000
2025-01-15	0.570	0.590	0.570	0.590	0.590	158,000
2025-01-14	0.580	0.580	0.560	0.560	0.560	80,000
2025-01-13	0.590	0.590	0.570	0.590	0.590	78,000
2025-01-10	0.590	0.590	0.580	0.590	0.590	89,000
2025-01-09	0.580	0.600	0.580	0.600	0.600	32,000
2025-01-08	0.590	0.590	0.560	0.580	0.580	84,000
2025-01-07	0.600	0.600	0.570	0.600	0.600	86,000
2025-01-06	0.580	0.590	0.580	0.590	0.590	53,000
2025-01-03	0.600	0.620	0.600	0.600	0.600	22,000
2025-01-02	0.590	0.600	0.580	0.600	0.600	47,000
2024-12-31	0.590	0.600	0.590	0.600	0.600	10,000
2024-12-30	0.580	0.600	0.580	0.580	0.580	99,500
2024-12-27	0.600	0.610	0.580	0.600	0.600	146,500
2024-12-24	0.620	0.620	0.620	0.620	0.620	0
2024-12-23	0.600	0.620	0.580	0.620	0.620	98,000
2024-12-20	0.600	0.620	0.580	0.620	0.620	125,000
2024-12-19	0.610	0.620	0.580	0.620	0.620	114,000
2024-12-18	0.570	0.620	0.570	0.620	0.620	41,000
2024-12-17	0.600	0.600	0.580	0.600	0.600	100,000
2024-12-16	0.580	0.610	0.560	0.610	0.610	90,000
2024-12-13	0.580	0.590	0.570	0.590	0.590	8,000
2024-12-12	0.580	0.590	0.580	0.590	0.590	34,000
2024-12-11	0.590	0.600	0.580	0.580	0.580	134,000
2024-12-10	0.600	0.640	0.580	0.590	0.590	178,500
2024-12-09	0.580	0.650	0.580	0.590	0.590	173,500
2024-12-06	0.590	0.600	0.590	0.600	0.600	64,000
2024-12-05	0.590	0.620	0.580	0.620	0.620	122,000
2024-12-04	0.590	0.630	0.580	0.630	0.630	98,000
2024-12-03	0.600	0.650	0.590	0.630	0.630	98,000
2024-12-02	0.560	0.600	0.560	0.600	0.600	56,000
2024-11-29	0.580	0.600	0.550	0.580	0.580	220,000
2024-11-28	0.580	0.600	0.550	0.600	0.600	181,000
2024-11-27	0.600	0.600	0.600	0.600	0.600	0
2024-11-26	0.600	0.600	0.590	0.600	0.600	8,000
2024-11-25	0.590	0.610	0.580	0.600	0.600	93,000
2024-11-22	0.610	0.610	0.610	0.610	0.610	0
2024-11-21	0.610	0.610	0.610	0.610	0.610	0
2024-11-20	0.600	0.620	0.590	0.610	0.610	108,000
2024-11-19	0.600	0.650	0.590	0.630	0.630	249,000
2024-11-18	0.620	0.630	0.580	0.610	0.610	235,000
2024-11-15	0.620	0.620	0.620	0.620	0.620	0
2024-11-14	0.610	0.640	0.600	0.620	0.620	90,000
2024-11-13	0.600	0.670	0.600	0.640	0.640	148,000
2024-11-12	0.650	0.660	0.620	0.620	0.620	108,000
2024-11-11	0.650	0.690	0.640	0.660	0.660	127,500
2024-11-08	0.700	0.700	0.690	0.690	0.690	28,000
2024-11-07	0.680	0.690	0.640	0.690	0.690	126,000

← NewerPage 8 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.