KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.730	0.740	0.700	0.720	0.645	46,000
2026-07-24	0.740	0.740	0.740	0.740	0.663	0
2026-07-23	0.750	0.750	0.740	0.740	0.663	22,000
2026-07-22	0.780	0.780	0.680	0.780	0.699	136,000
2026-07-21	0.650	0.780	0.650	0.780	0.699	490,000
2026-07-20	0.570	0.570	0.570	0.570	0.511	0
2026-07-17	0.560	0.560	0.560	0.560	0.502	0
2026-07-16	0.560	0.560	0.560	0.560	0.502	8,000
2026-07-15	0.550	0.570	0.550	0.570	0.511	30,000
2026-07-14	0.580	0.580	0.580	0.580	0.520	0
2026-07-13	0.570	0.580	0.570	0.580	0.520	12,000
2026-07-10	0.570	0.570	0.570	0.570	0.511	20,000
2026-07-09	0.600	0.600	0.600	0.600	0.538	0
2026-07-08	0.610	0.610	0.580	0.600	0.538	76,000
2026-07-07	0.620	0.670	0.600	0.660	0.591	186,000
2026-07-06	0.680	0.680	0.680	0.680	0.609	0
2026-07-03	0.660	0.680	0.660	0.680	0.609	30,000
2026-07-02	0.720	0.720	0.640	0.660	0.591	38,000
2026-06-30	0.700	0.710	0.620	0.710	0.636	330,000
2026-06-29	0.520	0.700	0.520	0.700	0.627	704,000
2026-06-26	0.480	0.550	0.480	0.500	0.448	196,000
2026-06-25	0.435	0.435	0.430	0.435	0.390	50,000
2026-06-24	0.480	0.480	0.480	0.480	0.430	0
2026-06-23	0.485	0.485	0.480	0.480	0.430	8,000
2026-06-22	0.465	0.485	0.465	0.485	0.435	54,000
2026-06-18	0.510	0.510	0.510	0.510	0.457	50,000
2026-06-17	0.500	0.510	0.500	0.510	0.457	44,000
2026-06-16	0.480	0.500	0.480	0.500	0.448	16,000
2026-06-15	0.495	0.495	0.465	0.480	0.430	42,000
2026-06-12	0.500	0.530	0.500	0.520	0.466	60,000
2026-06-11	0.415	0.495	0.415	0.495	0.444	234,000
2026-06-10	0.420	0.420	0.405	0.410	0.367	120,000
2026-06-09	0.430	0.430	0.415	0.420	0.376	34,000
2026-06-08	0.415	0.430	0.415	0.430	0.385	30,000
2026-06-05	0.430	0.460	0.430	0.430	0.385	198,000
2026-06-04	0.450	0.460	0.440	0.450	0.403	120,000
2026-06-03	0.420	0.425	0.405	0.415	0.372	288,000
2026-06-02	0.460	0.480	0.420	0.430	0.385	250,000
2026-06-01	0.630	0.630	0.415	0.455	0.408	3,234,000
2026-05-29	0.700	0.770	0.630	0.630	0.565	208,000
2026-05-28	0.850	0.860	0.680	0.750	0.672	796,000
2026-05-27	0.850	1.070	0.780	0.780	0.699	2,494,000
2026-05-26	0.780	0.820	0.780	0.810	0.726	42,000
2026-05-22	0.870	0.870	0.790	0.850	0.762	206,000
2026-05-21	0.840	0.920	0.750	0.880	0.788	442,000
2026-05-20	0.900	0.950	0.850	0.920	0.824	28,000
2026-05-19	0.860	0.930	0.770	0.900	0.806	180,000
2026-05-18	0.810	0.900	0.800	0.900	0.806	206,000
2026-05-15	0.830	0.960	0.790	0.870	0.780	1,938,000
2026-05-14	1.110	1.110	0.780	0.810	0.726	3,432,000
2026-05-13	0.530	1.230	0.530	1.140	1.021	12,062,000
2026-05-12	0.400	0.520	0.400	0.520	0.466	1,670,000
2026-05-11	0.390	0.390	0.390	0.390	0.349	0
2026-05-08	0.390	0.390	0.390	0.390	0.349	24,000
2026-05-07	0.365	0.390	0.365	0.390	0.349	180,000
2026-05-06	0.345	0.345	0.345	0.345	0.309	0
2026-05-05	0.345	0.345	0.345	0.345	0.309	0
2026-05-04	0.350	0.350	0.345	0.345	0.309	10,000
2026-04-30	0.355	0.355	0.330	0.345	0.309	56,000
2026-04-29	0.355	0.355	0.355	0.355	0.318	0

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0900 HKD
2022-06-14	0.0500 HKD
2021-06-16	0.0380 HKD
2020-06-29	0.0080 HKD
2019-06-12	0.0180 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.