KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.405	0.405	0.400	0.400	0.358	22,000
2026-01-23	0.410	0.410	0.410	0.410	0.367	14,000
2026-01-22	0.410	0.415	0.410	0.415	0.372	52,000
2026-01-21	0.445	0.445	0.400	0.410	0.367	192,000
2026-01-20	0.385	0.430	0.385	0.420	0.376	258,000
2026-01-19	0.375	0.375	0.375	0.375	0.336	0
2026-01-16	0.375	0.375	0.375	0.375	0.336	14,000
2026-01-15	0.360	0.365	0.360	0.365	0.327	10,000
2026-01-14	0.395	0.395	0.370	0.370	0.332	2,000
2026-01-13	0.360	0.360	0.360	0.360	0.323	0
2026-01-12	0.365	0.365	0.365	0.365	0.327	10,000
2026-01-09	0.365	0.365	0.365	0.365	0.327	0
2026-01-08	0.370	0.370	0.365	0.365	0.327	34,000
2026-01-07	0.360	0.360	0.360	0.360	0.323	10,000
2026-01-06	0.360	0.360	0.360	0.360	0.323	6,000
2026-01-05	0.370	0.370	0.365	0.365	0.327	10,000
2026-01-02	0.380	0.380	0.380	0.380	0.341	10,000
2025-12-31	0.385	0.385	0.385	0.385	0.345	0
2025-12-30	0.385	0.385	0.385	0.385	0.345	0
2025-12-29	0.390	0.390	0.390	0.390	0.349	10,000
2025-12-24	0.395	0.395	0.395	0.395	0.354	0
2025-12-23	0.395	0.400	0.395	0.400	0.358	40,000
2025-12-22	0.400	0.400	0.395	0.400	0.358	32,000
2025-12-19	0.350	0.390	0.350	0.390	0.349	66,000
2025-12-18	0.355	0.355	0.355	0.355	0.318	0
2025-12-17	0.355	0.360	0.345	0.360	0.323	122,000
2025-12-16	0.355	0.355	0.355	0.355	0.318	160,000
2025-12-15	0.355	0.355	0.355	0.355	0.318	26,000
2025-12-12	0.355	0.355	0.355	0.355	0.318	10,000
2025-12-11	0.330	0.370	0.330	0.355	0.318	412,000
2025-12-10	0.330	0.330	0.325	0.325	0.291	32,000
2025-12-09	0.330	0.330	0.330	0.330	0.296	0
2025-12-08	0.330	0.330	0.330	0.330	0.296	6,000
2025-12-05	0.330	0.335	0.330	0.335	0.300	18,000
2025-12-04	0.330	0.330	0.330	0.330	0.296	0
2025-12-03	0.335	0.335	0.330	0.330	0.296	12,000
2025-12-02	0.335	0.335	0.335	0.335	0.300	40,000
2025-12-01	0.340	0.340	0.340	0.340	0.305	0
2025-11-28	0.340	0.340	0.340	0.340	0.305	0
2025-11-27	0.345	0.345	0.340	0.340	0.305	20,000
2025-11-26	0.345	0.345	0.345	0.345	0.309	74,000
2025-11-25	0.345	0.345	0.345	0.345	0.309	0
2025-11-24	0.350	0.350	0.350	0.350	0.314	8,000
2025-11-21	0.355	0.355	0.355	0.355	0.318	12,000
2025-11-20	0.335	0.360	0.335	0.360	0.323	194,000
2025-11-19	0.340	0.340	0.335	0.335	0.300	28,000
2025-11-18	0.340	0.345	0.340	0.340	0.305	32,000
2025-11-17	0.350	0.350	0.335	0.340	0.305	78,000
2025-11-14	0.330	0.360	0.330	0.350	0.314	130,000
2025-11-13	0.335	0.335	0.335	0.335	0.300	40,000
2025-11-12	0.330	0.335	0.330	0.335	0.300	36,000
2025-11-11	0.340	0.340	0.340	0.340	0.305	36,000
2025-11-10	0.350	0.350	0.340	0.340	0.305	104,000
2025-11-07	0.360	0.360	0.350	0.350	0.314	88,000
2025-11-06	0.370	0.370	0.370	0.370	0.332	2,000
2025-11-05	0.395	0.395	0.395	0.395	0.354	0
2025-11-04	0.350	0.400	0.350	0.400	0.358	62,000
2025-11-03	0.350	0.350	0.350	0.350	0.314	10,000
2025-10-31	0.360	0.360	0.360	0.360	0.323	20,000
2025-10-30	0.370	0.370	0.365	0.365	0.327	14,000

← NewerPage 4 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.