Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.400	0.400	0.395	0.395	0.392	64,000
2023-06-29	0.400	0.400	0.390	0.400	0.397	205,000
2023-06-28	0.410	0.410	0.400	0.410	0.407	408,000
2023-06-27	0.415	0.415	0.410	0.410	0.407	90,000
2023-06-26	0.430	0.430	0.410	0.410	0.407	36,000
2023-06-23	0.430	0.445	0.430	0.430	0.427	52,000
2023-06-19	0.430	0.450	0.430	0.430	0.427	7,000
2023-06-16	0.425	0.430	0.425	0.430	0.427	64,000
2023-06-15	0.445	0.445	0.430	0.430	0.427	80,000
2023-06-14	0.435	0.435	0.435	0.435	0.432	16,000
2023-06-13	0.450	0.450	0.440	0.445	0.442	179,000
2023-06-12	0.460	0.465	0.450	0.450	0.447	541,000
2023-06-08	0.495	0.495	0.480	0.480	0.477	2,000
2023-06-06	0.480	0.480	0.480	0.480	0.477	31,000
2023-06-05	0.480	0.480	0.480	0.480	0.477	301,000
2023-06-02	0.500	0.500	0.500	0.500	0.497	201,000
2023-06-01	0.510	0.510	0.500	0.500	0.497	83,000
2023-05-31	0.510	0.530	0.495	0.495	0.492	444,000
2023-05-30	0.500	0.500	0.500	0.500	0.497	11,000
2023-05-29	0.500	0.500	0.495	0.500	0.497	65,000
2023-05-25	0.500	0.500	0.500	0.500	0.497	115,000
2023-05-24	0.530	0.530	0.510	0.510	0.507	69,000
2023-05-23	0.500	0.510	0.500	0.510	0.507	21,000
2023-05-22	0.510	0.510	0.495	0.495	0.492	3,000
2023-05-19	0.510	0.510	0.475	0.480	0.477	67,000
2023-05-12	0.500	0.500	0.500	0.500	0.497	12,000
2023-05-11	0.500	0.500	0.500	0.500	0.497	112,000
2023-05-10	0.500	0.500	0.490	0.490	0.487	40,000
2023-05-08	0.520	0.520	0.520	0.520	0.517	615,000
2023-05-05	0.485	0.510	0.480	0.510	0.507	760,000
2023-05-04	0.520	0.520	0.485	0.485	0.482	40,000
2023-04-27	0.495	0.500	0.490	0.500	0.497	3,000
2023-04-25	0.490	0.510	0.485	0.510	0.507	105,000
2023-04-21	0.500	0.500	0.490	0.490	0.487	234,000
2023-04-20	0.540	0.540	0.495	0.540	0.536	284,000
2023-04-17	0.480	0.540	0.455	0.540	0.536	861,000
2023-04-14	0.485	0.485	0.480	0.480	0.477	93,000
2023-04-12	0.485	0.485	0.485	0.485	0.482	12,000
2023-04-11	0.495	0.520	0.485	0.490	0.487	695,000
2023-04-06	0.500	0.530	0.485	0.485	0.482	11,000
2023-04-04	0.485	0.500	0.485	0.500	0.497	22,000
2023-03-31	0.500	0.530	0.490	0.530	0.527	807,000
2023-03-30	0.510	0.530	0.510	0.530	0.527	873,000
2023-03-29	0.490	0.500	0.465	0.470	0.467	93,000
2023-03-27	0.500	0.500	0.475	0.490	0.487	155,000
2023-03-24	0.510	0.520	0.500	0.500	0.497	281,000
2023-03-23	0.495	0.500	0.495	0.500	0.497	41,000
2023-03-21	0.510	0.510	0.495	0.500	0.497	327,000
2023-03-20	0.500	0.520	0.500	0.520	0.517	401,000
2023-03-17	0.530	0.530	0.520	0.530	0.527	401,000
2023-03-16	0.530	0.530	0.530	0.530	0.527	21,000
2023-03-15	0.530	0.530	0.530	0.530	0.527	21,000
2023-03-14	0.540	0.540	0.530	0.530	0.527	108,000
2023-03-13	0.540	0.540	0.520	0.540	0.536	77,000
2023-03-10	0.540	0.560	0.540	0.550	0.546	174,000
2023-03-08	0.570	0.570	0.540	0.550	0.546	154,000
2023-03-07	0.550	0.550	0.550	0.550	0.546	6,000
2023-03-06	0.550	0.550	0.540	0.540	0.536	119,000
2023-03-03	0.560	0.560	0.550	0.560	0.556	33,000
2023-03-01	0.560	0.560	0.560	0.560	0.556	24,000

← NewerPage 13 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.