Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.320	0.330	0.315	0.330	0.328	415,000
2025-05-06	0.310	0.315	0.310	0.310	0.308	470,000
2025-05-02	0.315	0.360	0.310	0.310	0.308	160,000
2025-04-29	0.295	0.315	0.295	0.300	0.298	34,000
2025-04-28	0.305	0.320	0.290	0.290	0.288	263,000
2025-04-25	0.295	0.340	0.295	0.300	0.298	402,000
2025-04-23	0.300	0.300	0.300	0.300	0.298	3,000
2025-04-22	0.300	0.300	0.295	0.300	0.298	221,000
2025-04-17	0.305	0.310	0.305	0.310	0.308	249,000
2025-04-16	0.330	0.330	0.310	0.310	0.308	83,000
2025-04-14	0.335	0.335	0.310	0.330	0.328	6,000
2025-04-10	0.315	0.335	0.310	0.310	0.308	231,000
2025-04-09	0.335	0.335	0.295	0.320	0.318	179,000
2025-04-08	0.345	0.345	0.300	0.305	0.303	226,000
2025-04-07	0.290	0.325	0.290	0.300	0.298	465,000
2025-04-03	0.335	0.335	0.335	0.335	0.333	4,000
2025-04-02	0.325	0.395	0.315	0.340	0.338	1,139,000
2025-04-01	0.320	0.320	0.315	0.315	0.313	109,000
2025-03-31	0.305	0.305	0.300	0.300	0.298	73,000
2025-03-28	0.315	0.320	0.305	0.320	0.318	321,000
2025-03-27	0.320	0.320	0.315	0.315	0.313	301,000
2025-03-25	0.335	0.340	0.320	0.325	0.323	890,000
2025-03-24	0.290	0.350	0.275	0.335	0.333	1,134,000
2025-03-21	0.305	0.305	0.300	0.300	0.298	46,000
2025-03-20	0.310	0.310	0.300	0.305	0.303	101,000
2025-03-19	0.320	0.320	0.300	0.305	0.303	321,000
2025-03-18	0.315	0.345	0.315	0.320	0.318	1,523,000
2025-03-17	0.305	0.315	0.300	0.310	0.308	711,000
2025-03-14	0.295	0.320	0.290	0.305	0.303	1,963,000
2025-03-13	0.300	0.300	0.290	0.295	0.293	201,000
2025-03-12	0.300	0.300	0.285	0.300	0.298	196,000
2025-03-11	0.285	0.300	0.280	0.300	0.298	1,071,000
2025-03-10	0.280	0.290	0.280	0.285	0.283	162,000
2025-03-07	0.290	0.290	0.290	0.290	0.288	200,000
2025-03-06	0.280	0.285	0.280	0.285	0.283	59,000
2025-03-05	0.285	0.285	0.285	0.285	0.283	39,000
2025-03-04	0.275	0.275	0.275	0.275	0.273	354,000
2025-03-03	0.275	0.280	0.275	0.280	0.278	65,000
2025-02-28	0.280	0.280	0.280	0.280	0.278	6,000
2025-02-27	0.280	0.295	0.275	0.295	0.293	603,000
2025-02-26	0.275	0.290	0.275	0.290	0.288	181,000
2025-02-25	0.280	0.285	0.280	0.285	0.283	8,000
2025-02-24	0.300	0.300	0.290	0.290	0.288	148,000
2025-02-21	0.285	0.295	0.275	0.290	0.288	904,000
2025-02-19	0.300	0.300	0.300	0.300	0.298	178,000
2025-02-18	0.290	0.300	0.285	0.300	0.298	1,117,000
2025-02-17	0.285	0.295	0.285	0.295	0.293	135,000
2025-02-14	0.290	0.295	0.280	0.295	0.293	168,000
2025-02-13	0.290	0.290	0.290	0.290	0.288	10,000
2025-02-12	0.280	0.290	0.270	0.290	0.288	875,000
2025-02-11	0.290	0.290	0.290	0.290	0.288	96,000
2025-02-10	0.290	0.300	0.270	0.285	0.283	1,868,000
2025-02-07	0.285	0.285	0.280	0.280	0.278	3,000
2025-02-06	0.280	0.295	0.280	0.295	0.293	1,121,000
2025-02-05	0.280	0.285	0.280	0.280	0.278	415,000
2025-02-04	0.285	0.290	0.275	0.285	0.283	478,000
2025-02-03	0.270	0.295	0.270	0.285	0.283	419,000
2025-01-27	0.300	0.300	0.290	0.300	0.298	51,000
2025-01-24	0.295	0.300	0.285	0.290	0.288	223,000
2025-01-23	0.290	0.300	0.290	0.300	0.298	94,000

← NewerPage 7 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.