Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.490	0.510	0.490	0.500	0.497	655,000
2026-01-22	0.500	0.510	0.485	0.495	0.492	1,618,000
2026-01-21	0.500	0.510	0.485	0.500	0.497	837,000
2026-01-20	0.495	0.500	0.485	0.495	0.492	751,000
2026-01-19	0.500	0.520	0.490	0.500	0.497	2,043,000
2026-01-16	0.520	0.530	0.500	0.520	0.517	1,131,000
2026-01-15	0.510	0.530	0.510	0.520	0.517	1,076,000
2026-01-14	0.510	0.540	0.510	0.510	0.507	2,486,000
2026-01-13	0.500	0.530	0.500	0.530	0.527	1,824,000
2026-01-12	0.520	0.520	0.495	0.520	0.517	517,000
2026-01-09	0.495	0.510	0.495	0.510	0.507	1,504,000
2026-01-08	0.490	0.495	0.485	0.495	0.492	1,231,000
2026-01-07	0.480	0.490	0.470	0.490	0.487	2,315,000
2026-01-06	0.480	0.480	0.470	0.480	0.477	1,051,000
2026-01-05	0.475	0.485	0.475	0.480	0.477	3,022,000
2026-01-02	0.480	0.485	0.480	0.480	0.477	1,120,000
2025-12-31	0.465	0.480	0.460	0.480	0.477	2,005,000
2025-12-30	0.455	0.465	0.455	0.465	0.462	695,637
2025-12-29	0.455	0.460	0.440	0.450	0.447	3,365,000
2025-12-24	0.455	0.455	0.440	0.445	0.442	2,758,000
2025-12-23	0.450	0.460	0.445	0.445	0.442	5,343,000
2025-12-22	0.445	0.460	0.445	0.450	0.447	1,356,000
2025-12-19	0.450	0.460	0.445	0.455	0.452	2,901,000
2025-12-18	0.455	0.460	0.445	0.450	0.447	196,000
2025-12-17	0.440	0.465	0.430	0.445	0.442	4,981,248
2025-12-16	0.440	0.440	0.420	0.440	0.437	4,983,000
2025-12-15	0.430	0.440	0.430	0.440	0.437	1,868,000
2025-12-12	0.450	0.450	0.430	0.435	0.432	676,000
2025-12-11	0.445	0.455	0.425	0.435	0.432	5,148,000
2025-12-10	0.445	0.470	0.435	0.450	0.447	575,000
2025-12-09	0.450	0.455	0.440	0.445	0.442	3,026,000
2025-12-08	0.430	0.450	0.430	0.450	0.447	5,695,000
2025-12-05	0.430	0.440	0.425	0.435	0.432	3,625,000
2025-12-04	0.400	0.425	0.395	0.410	0.407	5,818,000
2025-12-03	0.400	0.400	0.395	0.400	0.397	2,253,000
2025-12-02	0.400	0.405	0.395	0.400	0.397	2,626,092
2025-12-01	0.395	0.400	0.380	0.400	0.397	4,507,000
2025-11-28	0.410	0.410	0.395	0.395	0.392	390,000
2025-11-27	0.400	0.405	0.395	0.400	0.397	521,000
2025-11-26	0.395	0.410	0.395	0.400	0.397	984,000
2025-11-25	0.410	0.415	0.385	0.400	0.397	2,507,000
2025-11-24	0.425	0.435	0.355	0.410	0.407	10,665,000
2025-11-21	0.440	0.440	0.420	0.435	0.432	413,000
2025-11-20	0.440	0.440	0.420	0.435	0.432	496,000
2025-11-19	0.420	0.440	0.420	0.440	0.437	328,000
2025-11-18	0.420	0.425	0.415	0.420	0.417	479,000
2025-11-17	0.435	0.435	0.415	0.420	0.417	1,600,000
2025-11-14	0.440	0.440	0.425	0.425	0.422	432,000
2025-11-13	0.440	0.440	0.435	0.440	0.437	222,000
2025-11-12	0.440	0.445	0.435	0.440	0.437	367,000
2025-11-11	0.440	0.440	0.435	0.440	0.437	18,000
2025-11-10	0.435	0.440	0.420	0.440	0.437	279,000
2025-11-07	0.430	0.445	0.420	0.430	0.427	3,016,000
2025-11-06	0.460	0.460	0.435	0.440	0.437	2,991,000
2025-11-05	0.455	0.460	0.450	0.460	0.457	761,000
2025-11-04	0.460	0.470	0.450	0.460	0.457	1,898,000
2025-11-03	0.460	0.480	0.460	0.465	0.462	816,000
2025-10-31	0.465	0.465	0.460	0.460	0.457	1,373,000
2025-10-30	0.470	0.475	0.465	0.470	0.467	831,000
2025-10-28	0.475	0.475	0.465	0.470	0.467	609,000

← NewerPage 4 of 5 · 246 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.