Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.360	0.385	0.360	0.380	0.378	11,197,000
2025-07-30	0.360	0.360	0.355	0.355	0.353	2,363,000
2025-07-29	0.360	0.365	0.355	0.355	0.353	4,763,000
2025-07-28	0.360	0.360	0.355	0.360	0.358	3,531,000
2025-07-25	0.370	0.370	0.355	0.360	0.358	4,552,000
2025-07-24	0.355	0.365	0.350	0.360	0.358	17,127,221
2025-07-23	0.375	0.375	0.350	0.355	0.353	16,893,000
2025-07-22	0.390	0.465	0.365	0.370	0.368	28,347,000
2025-07-21	0.340	0.340	0.335	0.340	0.338	1,433,000
2025-07-18	0.340	0.345	0.335	0.340	0.338	1,113,000
2025-07-17	0.340	0.345	0.335	0.340	0.338	2,619,680
2025-07-16	0.345	0.350	0.340	0.345	0.343	2,662,000
2025-07-15	0.350	0.355	0.340	0.345	0.343	3,623,000
2025-07-14	0.345	0.350	0.340	0.345	0.343	4,231,000
2025-07-11	0.345	0.380	0.340	0.345	0.343	1,953,000
2025-07-10	0.345	0.350	0.340	0.340	0.338	1,666,000
2025-07-09	0.350	0.355	0.345	0.345	0.343	5,680,000
2025-07-08	0.380	0.380	0.350	0.350	0.348	2,393,000
2025-07-07	0.365	0.390	0.360	0.375	0.373	4,518,000
2025-07-04	0.370	0.385	0.370	0.375	0.373	1,045,000
2025-07-03	0.350	0.385	0.350	0.365	0.363	3,665,000
2025-07-02	0.345	0.390	0.340	0.370	0.368	5,255,000
2025-06-30	0.330	0.355	0.330	0.335	0.333	913,000
2025-06-27	0.340	0.340	0.325	0.330	0.328	11,000
2025-06-26	0.320	0.340	0.320	0.340	0.338	229,000
2025-06-25	0.325	0.330	0.325	0.330	0.328	194,000
2025-06-24	0.320	0.325	0.315	0.320	0.318	611,000
2025-06-23	0.335	0.335	0.335	0.335	0.333	30,000
2025-06-20	0.330	0.330	0.320	0.320	0.318	31,000
2025-06-19	0.315	0.335	0.310	0.335	0.333	164,000
2025-06-18	0.335	0.335	0.325	0.325	0.323	31,000
2025-06-17	0.325	0.340	0.305	0.320	0.318	742,000
2025-06-16	0.340	0.340	0.340	0.340	0.338	10,000
2025-06-12	0.335	0.335	0.330	0.335	0.333	81,000
2025-06-11	0.335	0.340	0.335	0.335	0.333	167,000
2025-06-10	0.335	0.335	0.335	0.335	0.333	2,000
2025-06-09	0.335	0.335	0.335	0.335	0.333	20,000
2025-06-06	0.350	0.350	0.345	0.345	0.343	55,000
2025-06-05	0.345	0.350	0.335	0.350	0.348	97,000
2025-06-04	0.345	0.345	0.340	0.345	0.343	179,000
2025-06-03	0.320	0.350	0.305	0.345	0.343	3,778,000
2025-06-02	0.330	0.340	0.315	0.320	0.318	903,000
2025-05-30	0.345	0.350	0.340	0.345	0.343	124,000
2025-05-29	0.350	0.350	0.330	0.345	0.343	500,000
2025-05-28	0.345	0.375	0.345	0.360	0.358	567,000
2025-05-27	0.335	0.360	0.320	0.355	0.353	77,000
2025-05-26	0.330	0.360	0.330	0.360	0.358	620,000
2025-05-23	0.340	0.340	0.335	0.335	0.333	262,000
2025-05-22	0.340	0.340	0.335	0.340	0.338	105,000
2025-05-21	0.315	0.345	0.315	0.340	0.338	257,000
2025-05-20	0.330	0.330	0.330	0.330	0.328	4,000
2025-05-19	0.335	0.345	0.325	0.345	0.343	36,000
2025-05-16	0.330	0.350	0.325	0.350	0.348	319,000
2025-05-15	0.330	0.330	0.320	0.320	0.318	168,000
2025-05-14	0.320	0.335	0.320	0.335	0.333	235,000
2025-05-13	0.325	0.340	0.320	0.340	0.338	717,000
2025-05-12	0.320	0.320	0.315	0.320	0.318	103,000
2025-05-09	0.350	0.350	0.315	0.320	0.318	173,000
2025-05-08	0.320	0.320	0.310	0.315	0.313	333,000
2025-05-07	0.320	0.330	0.315	0.330	0.328	415,000

← NewerPage 6 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.