Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.760	0.770	0.760	0.760	0.760	95,000
2026-07-23	0.770	0.770	0.730	0.740	0.740	437,000
2026-07-22	0.730	0.740	0.720	0.740	0.740	408,000
2026-07-21	0.770	0.770	0.720	0.740	0.740	1,119,000
2026-07-20	0.730	0.790	0.730	0.780	0.780	439,000
2026-07-17	0.750	0.770	0.720	0.730	0.730	457,000
2026-07-16	0.790	0.810	0.740	0.740	0.740	865,000
2026-07-15	0.760	0.760	0.740	0.740	0.740	1,114,000
2026-07-14	0.770	0.770	0.730	0.760	0.760	108,000
2026-07-13	0.780	0.780	0.770	0.770	0.770	24,000
2026-07-10	0.770	0.800	0.720	0.770	0.770	161,000
2026-07-09	0.770	0.790	0.760	0.760	0.760	286,000
2026-07-08	0.770	0.780	0.760	0.770	0.770	197,000
2026-07-07	0.780	0.810	0.770	0.770	0.770	468,000
2026-07-06	0.770	0.810	0.770	0.780	0.780	1,538,000
2026-07-03	0.770	0.770	0.760	0.770	0.765	338,000
2026-07-02	0.770	0.770	0.740	0.750	0.745	869,000
2026-06-30	0.770	0.790	0.760	0.780	0.775	875,000
2026-06-29	0.760	0.770	0.750	0.770	0.765	227,000
2026-06-26	0.780	0.780	0.730	0.770	0.765	933,000
2026-06-25	0.810	0.810	0.750	0.790	0.785	1,064,000
2026-06-24	0.760	0.810	0.760	0.770	0.765	1,438,000
2026-06-23	0.790	0.790	0.760	0.770	0.765	2,139,000
2026-06-22	0.800	0.800	0.760	0.790	0.785	887,000
2026-06-18	0.820	0.820	0.800	0.800	0.795	722,000
2026-06-17	0.830	0.830	0.770	0.830	0.825	1,076,000
2026-06-16	0.830	0.840	0.820	0.820	0.815	822,000
2026-06-15	0.860	0.860	0.830	0.830	0.825	772,000
2026-06-12	0.840	0.860	0.840	0.860	0.854	313,000
2026-06-11	0.840	0.840	0.820	0.840	0.834	857,000
2026-06-10	0.840	0.850	0.820	0.850	0.844	544,000
2026-06-09	0.850	0.850	0.830	0.830	0.825	477,000
2026-06-08	0.840	0.850	0.810	0.830	0.825	739,000
2026-06-05	0.860	0.860	0.840	0.850	0.844	458,000
2026-06-04	0.880	0.880	0.860	0.860	0.854	251,000
2026-06-03	0.850	0.860	0.850	0.860	0.854	457,000
2026-06-02	0.860	0.860	0.830	0.850	0.844	835,000
2026-06-01	0.880	0.880	0.820	0.860	0.854	1,155,000
2026-05-29	0.910	0.910	0.880	0.890	0.884	822,000
2026-05-28	0.910	0.910	0.880	0.900	0.894	492,000
2026-05-27	0.900	0.920	0.880	0.910	0.904	767,000
2026-05-26	0.890	0.900	0.860	0.900	0.894	1,991,000
2026-05-22	0.850	0.890	0.850	0.890	0.884	4,757,000
2026-05-21	0.820	0.850	0.820	0.850	0.844	4,004,000
2026-05-20	0.780	0.860	0.770	0.830	0.825	3,129,000
2026-05-19	0.760	0.770	0.740	0.770	0.765	2,570,000
2026-05-18	0.750	0.760	0.740	0.760	0.755	2,424,000
2026-05-15	0.740	0.760	0.740	0.760	0.755	5,427,000
2026-05-14	0.740	0.740	0.730	0.740	0.735	1,340,000
2026-05-13	0.740	0.740	0.730	0.730	0.725	1,156,000
2026-05-12	0.740	0.750	0.720	0.740	0.735	7,560,000
2026-05-11	0.760	0.760	0.740	0.740	0.735	7,023,000
2026-05-08	0.720	0.760	0.720	0.760	0.755	1,267,000
2026-05-07	0.720	0.730	0.720	0.730	0.725	465,000
2026-05-06	0.730	0.730	0.720	0.720	0.715	635,000
2026-05-05	0.730	0.730	0.720	0.720	0.715	1,057,000
2026-05-04	0.720	0.740	0.720	0.720	0.715	607,000
2026-04-30	0.730	0.730	0.720	0.720	0.715	610,000
2026-04-29	0.730	0.730	0.720	0.730	0.725	714,000
2026-04-28	0.730	0.740	0.730	0.730	0.725	544,000

← NewerPage 2 of 3 · 125 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.