Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.485	0.490	0.470	0.475	0.472	686,000
2025-10-24	0.460	0.470	0.455	0.465	0.462	732,000
2025-10-23	0.465	0.465	0.450	0.465	0.462	2,707,000
2025-10-22	0.480	0.480	0.470	0.470	0.467	761,000
2025-10-21	0.480	0.485	0.470	0.470	0.467	1,359,000
2025-10-20	0.485	0.510	0.480	0.480	0.477	1,183,000
2025-10-17	0.500	0.510	0.485	0.490	0.487	1,824,000
2025-10-16	0.500	0.520	0.495	0.500	0.497	3,369,000
2025-10-15	0.480	0.500	0.470	0.500	0.497	2,915,000
2025-10-14	0.485	0.485	0.460	0.480	0.477	2,691,000
2025-10-13	0.480	0.520	0.475	0.485	0.482	2,670,000
2025-10-10	0.485	0.520	0.480	0.480	0.477	5,219,000
2025-10-09	0.445	0.510	0.435	0.500	0.497	25,413,000
2025-10-08	0.415	0.445	0.415	0.445	0.442	4,779,000
2025-10-06	0.415	0.430	0.410	0.420	0.417	3,260,000
2025-10-03	0.385	0.420	0.385	0.410	0.407	10,562,000
2025-10-02	0.370	0.380	0.370	0.380	0.378	655,000
2025-09-30	0.375	0.390	0.370	0.370	0.368	2,113,000
2025-09-29	0.385	0.390	0.370	0.375	0.373	3,457,000
2025-09-26	0.385	0.395	0.375	0.380	0.378	870,000
2025-09-25	0.375	0.390	0.375	0.380	0.378	854,000
2025-09-24	0.380	0.380	0.370	0.375	0.373	865,000
2025-09-23	0.390	0.400	0.380	0.380	0.378	2,804,000
2025-09-22	0.390	0.410	0.385	0.400	0.397	4,706,000
2025-09-19	0.375	0.400	0.370	0.390	0.387	3,383,000
2025-09-18	0.365	0.380	0.365	0.370	0.368	2,922,000
2025-09-17	0.370	0.375	0.365	0.370	0.368	4,193,000
2025-09-16	0.375	0.385	0.355	0.365	0.363	13,121,000
2025-09-15	0.375	0.385	0.370	0.375	0.373	2,587,000
2025-09-12	0.380	0.380	0.370	0.370	0.368	1,530,000
2025-09-11	0.370	0.385	0.365	0.380	0.378	7,873,000
2025-09-10	0.370	0.375	0.365	0.370	0.368	2,702,000
2025-09-09	0.360	0.385	0.360	0.370	0.368	2,348,000
2025-09-08	0.360	0.370	0.360	0.360	0.358	498,000
2025-09-05	0.360	0.365	0.355	0.360	0.358	1,560,000
2025-09-04	0.370	0.370	0.360	0.365	0.363	1,891,000
2025-09-03	0.380	0.380	0.370	0.370	0.368	1,568,000
2025-09-02	0.395	0.400	0.380	0.385	0.382	2,276,000
2025-09-01	0.385	0.400	0.385	0.385	0.382	588,000
2025-08-29	0.390	0.410	0.385	0.395	0.392	1,008,000
2025-08-28	0.380	0.380	0.380	0.380	0.378	1,185,000
2025-08-27	0.395	0.395	0.380	0.380	0.378	691,000
2025-08-26	0.390	0.395	0.385	0.390	0.387	113,000
2025-08-25	0.400	0.400	0.390	0.390	0.387	563,000
2025-08-22	0.385	0.400	0.380	0.395	0.392	1,452,000
2025-08-21	0.385	0.385	0.385	0.385	0.382	113,000
2025-08-20	0.385	0.390	0.380	0.385	0.382	3,907,000
2025-08-19	0.390	0.395	0.385	0.385	0.382	1,102,000
2025-08-18	0.390	0.410	0.380	0.395	0.392	4,757,000
2025-08-15	0.390	0.395	0.390	0.390	0.387	960,000
2025-08-14	0.385	0.390	0.385	0.385	0.382	764,000
2025-08-13	0.390	0.395	0.385	0.385	0.382	1,730,000
2025-08-12	0.390	0.395	0.385	0.390	0.387	845,000
2025-08-11	0.400	0.400	0.390	0.390	0.387	848,000
2025-08-08	0.395	0.400	0.390	0.390	0.387	2,057,000
2025-08-07	0.400	0.400	0.380	0.385	0.382	3,633,000
2025-08-06	0.390	0.400	0.385	0.395	0.392	2,927,000
2025-08-05	0.415	0.415	0.390	0.390	0.387	4,543,000
2025-08-04	0.410	0.425	0.380	0.415	0.412	9,495,000
2025-08-01	0.375	0.425	0.375	0.410	0.407	15,395,000

← NewerPage 5 of 19 · 1,088 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.