Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.300	0.300	0.295	0.300	0.298	166,000
2025-01-21	0.300	0.305	0.290	0.300	0.298	214,000
2025-01-20	0.300	0.300	0.295	0.300	0.298	561,000
2025-01-17	0.300	0.300	0.300	0.300	0.298	315,000
2025-01-16	0.300	0.300	0.280	0.300	0.298	454,000
2025-01-15	0.315	0.315	0.290	0.300	0.298	544,000
2025-01-14	0.300	0.300	0.295	0.300	0.298	551,000
2025-01-13	0.290	0.305	0.290	0.305	0.303	12,000
2025-01-10	0.300	0.305	0.290	0.305	0.303	102,000
2025-01-09	0.300	0.310	0.300	0.310	0.308	200,000
2025-01-08	0.300	0.300	0.290	0.300	0.298	791,000
2025-01-07	0.300	0.300	0.290	0.300	0.298	401,000
2025-01-06	0.300	0.300	0.290	0.300	0.298	767,000
2025-01-03	0.320	0.320	0.315	0.315	0.313	10,000
2025-01-02	0.300	0.305	0.250	0.305	0.303	2,197,000
2024-12-31	0.290	0.325	0.290	0.325	0.323	18,000
2024-12-30	0.295	0.305	0.295	0.295	0.293	712,000
2024-12-27	0.280	0.320	0.280	0.320	0.318	4,000
2024-12-24	0.300	0.300	0.300	0.300	0.298	402,000
2024-12-23	0.290	0.305	0.285	0.300	0.298	213,000
2024-12-20	0.300	0.310	0.290	0.305	0.303	381,000
2024-12-19	0.330	0.330	0.300	0.310	0.308	188,000
2024-12-18	0.310	0.310	0.300	0.305	0.303	41,000
2024-12-17	0.305	0.310	0.300	0.310	0.308	649,000
2024-12-16	0.305	0.310	0.305	0.305	0.303	54,000
2024-12-13	0.300	0.300	0.290	0.290	0.288	327,000
2024-12-12	0.300	0.300	0.300	0.300	0.298	900,000
2024-12-11	0.300	0.300	0.295	0.300	0.298	936,000
2024-12-10	0.300	0.310	0.295	0.300	0.298	744,000
2024-12-09	0.300	0.300	0.280	0.300	0.298	1,360,000
2024-12-06	0.300	0.310	0.300	0.300	0.298	402,000
2024-12-05	0.300	0.300	0.295	0.300	0.298	61,000
2024-12-04	0.300	0.310	0.300	0.300	0.298	368,000
2024-12-03	0.300	0.300	0.260	0.300	0.298	1,036,000
2024-12-02	0.300	0.300	0.295	0.300	0.298	976,000
2024-11-29	0.300	0.300	0.290	0.300	0.298	959,000
2024-11-28	0.300	0.305	0.290	0.300	0.298	783,000
2024-11-27	0.300	0.305	0.300	0.300	0.298	297,000
2024-11-26	0.305	0.315	0.305	0.315	0.313	11,000
2024-11-25	0.290	0.320	0.290	0.320	0.318	251,000
2024-11-22	0.300	0.300	0.295	0.300	0.298	291,000
2024-11-21	0.310	0.310	0.300	0.300	0.298	151,000
2024-11-20	0.310	0.310	0.300	0.310	0.308	1,230,000
2024-11-18	0.300	0.310	0.295	0.310	0.308	343,000
2024-11-15	0.320	0.320	0.285	0.310	0.308	58,000
2024-11-14	0.330	0.330	0.300	0.300	0.298	208,000
2024-11-13	0.340	0.340	0.305	0.335	0.333	26,000
2024-11-12	0.320	0.345	0.300	0.340	0.338	941,000
2024-11-11	0.295	0.335	0.280	0.305	0.303	335,000
2024-11-07	0.295	0.325	0.290	0.320	0.318	116,000
2024-11-06	0.320	0.340	0.300	0.320	0.318	262,000
2024-11-05	0.340	0.340	0.305	0.320	0.318	105,000
2024-11-04	0.335	0.335	0.300	0.305	0.303	67,000
2024-11-01	0.285	0.290	0.285	0.285	0.283	85,000
2024-10-31	0.270	0.305	0.270	0.305	0.303	38,000
2024-10-30	0.360	0.360	0.270	0.300	0.298	1,560,000
2024-10-29	0.365	0.390	0.360	0.365	0.363	21,000
2024-10-28	0.380	0.380	0.370	0.375	0.373	26,000
2024-10-25	0.400	0.400	0.370	0.390	0.387	25,000
2024-10-24	0.390	0.395	0.365	0.390	0.387	102,000

← NewerPage 8 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.