KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.345	0.355	0.330	0.355	0.318	48,000
2026-04-27	0.360	0.360	0.360	0.360	0.323	0
2026-04-24	0.360	0.360	0.360	0.360	0.323	0
2026-04-23	0.360	0.360	0.360	0.360	0.323	100,000
2026-04-22	0.360	0.360	0.360	0.360	0.323	0
2026-04-21	0.360	0.360	0.360	0.360	0.323	126,000
2026-04-20	0.365	0.365	0.355	0.360	0.323	138,000
2026-04-17	0.350	0.350	0.350	0.350	0.314	0
2026-04-16	0.350	0.350	0.350	0.350	0.314	0
2026-04-15	0.350	0.350	0.350	0.350	0.314	0
2026-04-14	0.350	0.350	0.350	0.350	0.314	298,000
2026-04-13	0.350	0.350	0.345	0.350	0.314	442,000
2026-04-10	0.350	0.350	0.330	0.345	0.309	90,000
2026-04-09	0.350	0.350	0.350	0.350	0.314	2,000
2026-04-08	0.365	0.365	0.335	0.355	0.318	452,000
2026-04-02	0.370	0.370	0.370	0.370	0.332	0
2026-04-01	0.370	0.370	0.370	0.370	0.332	0
2026-03-31	0.370	0.370	0.370	0.370	0.332	0
2026-03-30	0.370	0.370	0.370	0.370	0.332	0
2026-03-27	0.370	0.370	0.370	0.370	0.332	0
2026-03-26	0.370	0.370	0.370	0.370	0.332	0
2026-03-25	0.370	0.370	0.370	0.370	0.332	0
2026-03-24	0.370	0.370	0.355	0.370	0.332	170,000
2026-03-23	0.400	0.400	0.400	0.400	0.358	134,000
2026-03-20	0.395	0.395	0.395	0.395	0.354	0
2026-03-19	0.395	0.395	0.395	0.395	0.354	2,000
2026-03-18	0.395	0.395	0.395	0.395	0.354	0
2026-03-17	0.395	0.395	0.395	0.395	0.354	0
2026-03-16	0.395	0.395	0.395	0.395	0.354	0
2026-03-13	0.395	0.395	0.395	0.395	0.354	0
2026-03-12	0.395	0.395	0.395	0.395	0.354	0
2026-03-11	0.380	0.395	0.380	0.395	0.354	208,000
2026-03-10	0.370	0.370	0.370	0.370	0.332	44,000
2026-03-09	0.365	0.365	0.365	0.365	0.327	0
2026-03-06	0.365	0.365	0.365	0.365	0.327	0
2026-03-05	0.355	0.365	0.350	0.365	0.327	26,000
2026-03-04	0.350	0.350	0.350	0.350	0.314	2,000
2026-03-03	0.355	0.355	0.355	0.355	0.318	0
2026-03-02	0.350	0.355	0.340	0.355	0.318	26,000
2026-02-27	0.360	0.360	0.360	0.360	0.323	0
2026-02-26	0.360	0.360	0.360	0.360	0.323	0
2026-02-25	0.360	0.360	0.360	0.360	0.323	0
2026-02-24	0.360	0.360	0.360	0.360	0.323	0
2026-02-23	0.385	0.385	0.335	0.360	0.323	114,000
2026-02-20	0.375	0.375	0.375	0.375	0.336	0
2026-02-16	0.375	0.375	0.375	0.375	0.336	0
2026-02-13	0.375	0.375	0.375	0.375	0.336	0
2026-02-12	0.375	0.375	0.375	0.375	0.336	0
2026-02-11	0.375	0.375	0.375	0.375	0.336	4,000
2026-02-10	0.385	0.385	0.385	0.385	0.345	64,000
2026-02-09	0.385	0.385	0.370	0.375	0.336	22,000
2026-02-06	0.375	0.405	0.370	0.385	0.345	120,000
2026-02-05	0.380	0.380	0.380	0.380	0.341	0
2026-02-04	0.380	0.380	0.380	0.380	0.341	0
2026-02-03	0.380	0.380	0.380	0.380	0.341	0
2026-02-02	0.375	0.380	0.375	0.380	0.341	8,000
2026-01-30	0.390	0.390	0.390	0.390	0.349	0
2026-01-29	0.390	0.395	0.390	0.390	0.349	114,000
2026-01-28	0.390	0.390	0.390	0.390	0.349	6,000
2026-01-27	0.390	0.390	0.390	0.390	0.349	2,000

← NewerPage 3 of 21 · 1,229 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.