Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.730	0.740	0.730	0.740	0.735	413,000
2026-04-24	0.760	0.770	0.730	0.730	0.725	1,152,000
2026-04-23	0.740	0.760	0.730	0.740	0.735	630,000
2026-04-22	0.720	0.730	0.710	0.730	0.725	417,000
2026-04-21	0.730	0.730	0.720	0.720	0.715	627,000
2026-04-20	0.740	0.740	0.730	0.730	0.725	682,000
2026-04-17	0.730	0.750	0.730	0.740	0.735	1,002,000
2026-04-16	0.720	0.740	0.720	0.740	0.735	501,000
2026-04-15	0.740	0.740	0.720	0.720	0.715	315,000
2026-04-14	0.690	0.730	0.690	0.730	0.725	435,000
2026-04-13	0.750	0.750	0.700	0.700	0.695	2,254,000
2026-04-10	0.740	0.760	0.730	0.750	0.745	1,026,000
2026-04-09	0.740	0.750	0.740	0.740	0.735	736,000
2026-04-08	0.740	0.760	0.740	0.740	0.735	1,737,000
2026-04-02	0.760	0.760	0.720	0.750	0.745	1,508,000
2026-04-01	0.790	0.790	0.750	0.760	0.755	2,086,000
2026-03-31	0.740	0.800	0.720	0.800	0.795	10,751,000
2026-03-30	0.690	0.740	0.680	0.740	0.735	1,826,000
2026-03-27	0.700	0.700	0.670	0.680	0.676	4,678,000
2026-03-26	0.730	0.740	0.690	0.710	0.705	3,460,000
2026-03-25	0.660	0.740	0.660	0.740	0.735	4,145,000
2026-03-24	0.620	0.650	0.610	0.650	0.646	1,394,000
2026-03-23	0.630	0.640	0.610	0.640	0.636	1,265,000
2026-03-20	0.610	0.670	0.610	0.650	0.646	1,919,000
2026-03-19	0.620	0.630	0.600	0.620	0.616	884,000
2026-03-18	0.590	0.620	0.590	0.620	0.616	1,002,000
2026-03-17	0.590	0.610	0.550	0.600	0.596	2,059,000
2026-03-16	0.570	0.590	0.560	0.590	0.586	1,497,000
2026-03-13	0.580	0.580	0.570	0.570	0.566	1,300,000
2026-03-12	0.590	0.590	0.570	0.580	0.576	830,000
2026-03-11	0.590	0.590	0.570	0.570	0.566	161,000
2026-03-10	0.580	0.590	0.570	0.570	0.566	607,000
2026-03-09	0.580	0.580	0.560	0.580	0.576	55,000
2026-03-06	0.570	0.580	0.570	0.570	0.566	134,000
2026-03-05	0.560	0.580	0.560	0.580	0.576	53,000
2026-03-04	0.580	0.580	0.550	0.580	0.576	257,000
2026-03-03	0.580	0.590	0.570	0.580	0.576	1,266,000
2026-03-02	0.580	0.590	0.580	0.590	0.586	538,000
2026-02-27	0.590	0.590	0.580	0.580	0.576	1,480,000
2026-02-26	0.580	0.590	0.570	0.580	0.576	2,064,000
2026-02-25	0.580	0.600	0.580	0.580	0.576	495,000
2026-02-24	0.590	0.590	0.450	0.580	0.576	4,933,000
2026-02-23	0.600	0.600	0.570	0.590	0.586	810,000
2026-02-20	0.590	0.590	0.580	0.590	0.586	222,000
2026-02-16	0.590	0.590	0.570	0.590	0.586	78,000
2026-02-13	0.570	0.590	0.570	0.590	0.586	120,000
2026-02-12	0.570	0.600	0.570	0.590	0.586	1,216,000
2026-02-11	0.580	0.580	0.570	0.580	0.576	1,096,000
2026-02-10	0.570	0.580	0.570	0.580	0.576	731,000
2026-02-09	0.590	0.590	0.580	0.580	0.576	2,475,000
2026-02-06	0.580	0.610	0.560	0.580	0.576	2,828,000
2026-02-05	0.540	0.580	0.540	0.580	0.576	4,488,000
2026-02-04	0.520	0.540	0.510	0.540	0.536	905,000
2026-02-03	0.520	0.530	0.510	0.530	0.527	299,000
2026-02-02	0.520	0.530	0.510	0.530	0.527	509,000
2026-01-30	0.520	0.520	0.510	0.510	0.507	657,000
2026-01-29	0.500	0.520	0.495	0.520	0.517	446,000
2026-01-28	0.500	0.500	0.495	0.500	0.497	319,000
2026-01-27	0.495	0.500	0.490	0.500	0.497	1,192,000
2026-01-26	0.495	0.510	0.490	0.495	0.492	290,000

← NewerPage 3 of 19 · 1,086 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.