Kangda International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.735	0.740	0.715	0.715	0.715	142,000
2026-10-16	0.735	0.740	0.730	0.740	0.740	105,000
2026-10-15	0.745	0.745	0.730	0.735	0.735	71,000
2026-10-14	0.750	0.750	0.730	0.745	0.745	145,000
2026-10-13	0.770	0.770	0.700	0.740	0.740	368,000
2026-10-12	0.770	0.770	0.755	0.760	0.760	96,000
2026-10-09	0.745	0.745	0.725	0.745	0.745	235,000
2026-10-08	0.740	0.750	0.710	0.750	0.750	372,000
2026-10-07	0.780	0.800	0.745	0.755	0.755	127,000
2026-10-06	0.775	0.775	0.760	0.765	0.765	77,000
2026-10-05	0.775	0.775	0.775	0.775	0.775	11,000
2026-10-02	0.750	0.760	0.740	0.755	0.755	162,000
2026-09-30	0.785	0.785	0.760	0.760	0.760	460,000
2026-09-29	0.780	0.785	0.755	0.785	0.785	1,701,000
2026-09-28	0.770	0.790	0.760	0.765	0.765	881,000
2026-09-25	0.765	0.800	0.765	0.770	0.770	866,000
2026-09-24	0.755	0.770	0.750	0.760	0.760	949,000
2026-09-23	0.700	0.750	0.680	0.740	0.740	842,000
2026-09-22	0.760	0.760	0.670	0.670	0.670	3,220,000
2026-09-21	0.785	0.790	0.710	0.760	0.760	2,347,000
2026-09-18	0.770	0.785	0.755	0.780	0.780	207,000
2026-09-17	0.785	0.785	0.745	0.755	0.755	234,000
2026-09-16	0.785	0.785	0.765	0.780	0.780	141,000
2026-09-15	0.790	0.790	0.750	0.770	0.770	321,000
2026-09-14	0.785	0.790	0.775	0.790	0.790	165,000
2026-09-11	0.775	0.785	0.770	0.780	0.780	107,000
2026-09-10	0.790	0.790	0.765	0.785	0.785	443,000
2026-09-09	0.760	0.795	0.750	0.765	0.765	442,000
2026-09-08	0.760	0.785	0.760	0.785	0.785	255,000
2026-09-07	0.750	0.785	0.735	0.780	0.780	360,000
2026-09-04	0.760	0.785	0.760	0.765	0.765	136,000
2026-09-03	0.775	0.775	0.720	0.760	0.760	1,192,000
2026-09-02	0.770	0.785	0.755	0.770	0.770	486,000
2026-09-01	0.795	0.795	0.770	0.780	0.780	292,000
2026-08-31	0.795	0.795	0.780	0.785	0.785	139,000
2026-08-28	0.790	0.795	0.775	0.795	0.795	240,000
2026-08-27	0.790	0.805	0.765	0.785	0.785	395,000
2026-08-26	0.820	0.830	0.785	0.795	0.795	54,000
2026-08-25	0.810	0.810	0.795	0.795	0.795	26,000
2026-08-24	0.805	0.805	0.785	0.795	0.795	344,000
2026-08-21	0.800	0.835	0.795	0.820	0.820	749,000
2026-08-20	0.800	0.810	0.785	0.810	0.810	469,000
2026-08-19	0.795	0.805	0.780	0.805	0.805	486,000
2026-08-18	0.800	0.810	0.785	0.800	0.800	417,000
2026-08-17	0.800	0.800	0.780	0.780	0.780	489,000
2026-08-14	0.770	0.800	0.760	0.785	0.785	1,029,000
2026-08-13	0.790	0.790	0.765	0.775	0.775	447,000
2026-08-12	0.775	0.780	0.765	0.770	0.770	64,000
2026-08-11	0.775	0.785	0.755	0.765	0.765	226,000
2026-08-10	0.785	0.785	0.775	0.780	0.780	137,000
2026-08-07	0.800	0.800	0.770	0.790	0.790	232,000
2026-08-06	0.790	0.795	0.790	0.795	0.795	51,000
2026-08-05	0.800	0.800	0.770	0.800	0.800	460,000
2026-08-04	0.800	0.800	0.780	0.780	0.780	16,000
2026-08-03	0.780	0.800	0.770	0.800	0.800	320,000
2026-07-31	0.790	0.790	0.750	0.750	0.750	364,000
2026-07-30	0.790	0.790	0.750	0.780	0.780	205,000
2026-07-29	0.780	0.800	0.760	0.790	0.790	352,000
2026-07-28	0.770	0.780	0.730	0.770	0.770	208,000
2026-07-27	0.750	0.770	0.740	0.740	0.740	1,015,272

Page 1 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.