KRP Development Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.680	0.680	0.680	0.680	0.680	0
2024-11-05	0.680	0.680	0.680	0.680	0.680	0
2024-11-04	0.650	0.680	0.640	0.680	0.680	113,000
2024-11-01	0.680	0.680	0.670	0.680	0.680	8,000
2024-10-31	0.690	0.700	0.660	0.660	0.660	180,000
2024-10-30	0.670	0.700	0.660	0.700	0.700	152,000
2024-10-29	0.690	0.700	0.660	0.700	0.700	135,000
2024-10-28	0.670	0.700	0.650	0.700	0.700	56,000
2024-10-25	0.680	0.690	0.660	0.670	0.670	135,000
2024-10-24	0.680	0.700	0.670	0.700	0.700	12,000
2024-10-23	0.680	0.720	0.680	0.710	0.710	173,500
2024-10-22	0.680	0.720	0.670	0.670	0.670	306,500
2024-10-21	0.700	0.700	0.660	0.700	0.700	158,500
2024-10-18	0.680	0.730	0.660	0.710	0.710	219,000
2024-10-17	0.720	0.720	0.670	0.700	0.700	26,000
2024-10-16	0.670	0.710	0.650	0.700	0.700	388,000
2024-10-15	0.670	0.710	0.660	0.710	0.710	18,500
2024-10-14	0.660	0.730	0.660	0.710	0.710	135,000
2024-10-10	0.720	0.750	0.690	0.710	0.710	190,000
2024-10-09	0.740	0.750	0.700	0.720	0.720	153,000
2024-10-08	0.790	0.790	0.660	0.750	0.750	708,000
2024-10-07	0.800	0.840	0.720	0.790	0.790	1,144,000
2024-10-04	0.740	0.830	0.720	0.790	0.790	2,715,000
2024-10-03	0.640	0.800	0.580	0.700	0.700	2,580,500
2024-10-02	0.610	0.650	0.580	0.620	0.620	1,008,500
2024-09-30	0.680	0.680	0.590	0.620	0.620	202,000
2024-09-27	0.630	0.640	0.620	0.640	0.640	94,000
2024-09-26	0.620	0.690	0.600	0.660	0.660	235,000
2024-09-25	0.620	0.620	0.610	0.620	0.620	29,000
2024-09-24	0.620	0.640	0.620	0.630	0.630	16,000
2024-09-23	0.630	0.670	0.590	0.610	0.610	287,000
2024-09-20	0.630	0.690	0.600	0.650	0.650	130,000
2024-09-19	0.630	0.630	0.630	0.630	0.630	2,000
2024-09-17	0.640	0.650	0.600	0.640	0.640	158,000
2024-09-16	0.640	0.670	0.610	0.650	0.650	72,000
2024-09-13	0.640	0.680	0.640	0.670	0.670	5,500
2024-09-12	0.630	0.680	0.610	0.670	0.670	56,000
2024-09-11	0.630	0.680	0.600	0.680	0.680	29,000
2024-09-10	0.660	0.680	0.640	0.680	0.680	11,500
2024-09-09	0.680	0.680	0.680	0.680	0.680	0
2024-09-05	0.630	0.680	0.600	0.680	0.680	59,500
2024-09-04	0.670	0.670	0.670	0.670	0.670	0
2024-09-03	0.630	0.670	0.630	0.670	0.670	20,000
2024-09-02	0.640	0.640	0.640	0.640	0.620	0
2024-08-30	0.640	0.640	0.640	0.640	0.620	2,000
2024-08-29	0.640	0.640	0.640	0.640	0.620	0
2024-08-28	0.640	0.640	0.640	0.640	0.620	2,000
2024-08-27	0.640	0.640	0.640	0.640	0.620	0
2024-08-26	0.640	0.640	0.640	0.640	0.620	2,000
2024-08-23	0.640	0.640	0.630	0.630	0.610	4,000
2024-08-22	0.640	0.640	0.640	0.640	0.620	0
2024-08-21	0.630	0.640	0.620	0.640	0.620	8,000
2024-08-20	0.630	0.640	0.620	0.640	0.620	14,000
2024-08-19	0.640	0.640	0.640	0.640	0.620	0
2024-08-16	0.640	0.640	0.640	0.640	0.620	0
2024-08-15	0.640	0.640	0.640	0.640	0.620	0
2024-08-14	0.640	0.640	0.640	0.640	0.620	0
2024-08-13	0.630	0.640	0.630	0.640	0.620	6,000
2024-08-12	0.640	0.640	0.640	0.640	0.620	0
2024-08-09	0.650	0.650	0.650	0.650	0.630	0

← NewerPage 9 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.