Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.231	0.239	0.228	0.239	0.237	127,000
2023-10-25	0.236	0.236	0.236	0.236	0.234	2,000
2023-10-18	0.245	0.245	0.245	0.245	0.243	2,000
2023-10-17	0.245	0.246	0.245	0.245	0.243	22,000
2023-10-16	0.232	0.240	0.232	0.240	0.238	26,000
2023-10-13	0.260	0.265	0.255	0.255	0.253	606,000
2023-10-12	0.248	0.280	0.248	0.260	0.258	526,000
2023-10-11	0.240	0.240	0.240	0.240	0.238	71,000
2023-10-10	0.232	0.235	0.232	0.235	0.233	8,000
2023-10-09	0.223	0.237	0.223	0.237	0.235	2,000
2023-10-06	0.231	0.236	0.231	0.236	0.234	3,000
2023-10-04	0.235	0.235	0.230	0.230	0.229	4,000
2023-09-29	0.242	0.242	0.221	0.242	0.240	215,000
2023-09-28	0.242	0.244	0.242	0.242	0.240	256,000
2023-09-27	0.244	0.245	0.244	0.245	0.243	383,000
2023-09-26	0.236	0.239	0.230	0.239	0.237	407,000
2023-09-25	0.250	0.250	0.232	0.240	0.238	875,000
2023-09-22	0.250	0.255	0.241	0.255	0.253	149,000
2023-09-21	0.231	0.260	0.229	0.240	0.238	2,936,000
2023-09-20	0.315	0.315	0.200	0.228	0.227	4,269,000
2023-09-18	0.320	0.325	0.315	0.315	0.313	109,000
2023-09-15	0.335	0.335	0.330	0.330	0.328	325,000
2023-09-12	0.370	0.370	0.350	0.350	0.348	41,000
2023-09-11	0.330	0.335	0.330	0.335	0.333	2,000
2023-09-06	0.350	0.360	0.350	0.360	0.358	56,000
2023-09-04	0.355	0.355	0.325	0.350	0.348	206,000
2023-08-31	0.335	0.335	0.330	0.330	0.328	115,000
2023-08-30	0.330	0.330	0.330	0.330	0.328	30,000
2023-08-29	0.340	0.340	0.340	0.340	0.338	100,000
2023-08-28	0.340	0.340	0.340	0.340	0.338	10,000
2023-08-25	0.350	0.375	0.335	0.340	0.338	241,000
2023-08-24	0.365	0.370	0.350	0.360	0.358	357,000
2023-08-23	0.370	0.370	0.365	0.365	0.363	127,000
2023-08-22	0.375	0.375	0.370	0.370	0.368	22,000
2023-08-18	0.375	0.375	0.370	0.375	0.373	414,000
2023-08-17	0.380	0.380	0.380	0.380	0.378	90,000
2023-08-16	0.380	0.380	0.375	0.375	0.373	7,000
2023-08-11	0.395	0.400	0.395	0.400	0.397	824,000
2023-08-10	0.430	0.430	0.380	0.390	0.387	178,000
2023-08-09	0.400	0.400	0.395	0.400	0.397	275,000
2023-08-08	0.380	0.400	0.380	0.395	0.392	401,000
2023-08-07	0.380	0.400	0.370	0.400	0.397	32,000
2023-08-04	0.390	0.390	0.390	0.390	0.387	71,000
2023-08-03	0.400	0.400	0.380	0.385	0.382	166,000
2023-08-01	0.385	0.390	0.385	0.390	0.387	23,000
2023-07-31	0.400	0.400	0.385	0.385	0.382	125,000
2023-07-28	0.400	0.400	0.385	0.385	0.382	68,000
2023-07-27	0.390	0.390	0.385	0.390	0.387	209,000
2023-07-26	0.400	0.400	0.390	0.390	0.387	202,000
2023-07-24	0.380	0.380	0.380	0.380	0.378	38,000
2023-07-21	0.395	0.400	0.390	0.400	0.397	94,000
2023-07-20	0.385	0.390	0.380	0.390	0.387	222,000
2023-07-19	0.400	0.400	0.385	0.385	0.382	51,000
2023-07-18	0.390	0.390	0.380	0.380	0.378	10,000
2023-07-13	0.405	0.405	0.390	0.390	0.387	8,000
2023-07-12	0.415	0.415	0.380	0.400	0.397	167,000
2023-07-11	0.400	0.430	0.385	0.385	0.382	156,000
2023-07-10	0.440	0.450	0.385	0.415	0.412	417,000
2023-07-07	0.395	0.400	0.395	0.400	0.397	131,000
2023-07-03	0.380	0.390	0.380	0.380	0.378	247,000

← NewerPage 12 of 19 · 1,089 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.