KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.375	0.375	0.370	0.370	0.332	26,000
2025-10-27	0.380	0.380	0.380	0.380	0.341	0
2025-10-24	0.385	0.385	0.385	0.385	0.345	0
2025-10-23	0.390	0.390	0.390	0.390	0.349	0
2025-10-22	0.390	0.390	0.390	0.390	0.349	0
2025-10-21	0.395	0.395	0.395	0.395	0.354	0
2025-10-20	0.395	0.395	0.395	0.395	0.354	0
2025-10-17	0.400	0.400	0.400	0.400	0.358	0
2025-10-16	0.400	0.400	0.400	0.400	0.358	0
2025-10-15	0.410	0.410	0.405	0.405	0.363	2,000
2025-10-14	0.380	0.380	0.380	0.380	0.341	2,000
2025-10-13	0.380	0.380	0.380	0.380	0.341	0
2025-10-10	0.400	0.400	0.375	0.380	0.341	102,000
2025-10-09	0.445	0.445	0.430	0.430	0.385	2,000
2025-10-08	0.395	0.425	0.395	0.420	0.376	118,000
2025-10-06	0.380	0.380	0.380	0.380	0.341	42,000
2025-10-03	0.375	0.380	0.370	0.380	0.341	34,000
2025-10-02	0.375	0.375	0.375	0.375	0.336	6,000
2025-09-30	0.355	0.355	0.355	0.355	0.318	0
2025-09-29	0.355	0.355	0.355	0.355	0.318	0
2025-09-26	0.355	0.355	0.355	0.355	0.318	0
2025-09-25	0.355	0.355	0.355	0.355	0.318	0
2025-09-24	0.355	0.355	0.355	0.355	0.318	0
2025-09-23	0.350	0.355	0.350	0.355	0.318	20,000
2025-09-22	0.360	0.385	0.360	0.375	0.336	72,000
2025-09-19	0.355	0.355	0.350	0.350	0.314	2,000
2025-09-18	0.335	0.345	0.335	0.345	0.309	78,000
2025-09-17	0.360	0.360	0.360	0.360	0.323	28,000
2025-09-16	0.375	0.375	0.345	0.345	0.309	50,000
2025-09-15	0.365	0.365	0.365	0.365	0.327	0
2025-09-12	0.380	0.380	0.380	0.380	0.341	0
2025-09-11	0.380	0.380	0.380	0.380	0.341	8,000
2025-09-10	0.360	0.370	0.360	0.370	0.332	6,000
2025-09-09	0.350	0.350	0.350	0.350	0.314	0
2025-09-08	0.350	0.350	0.350	0.350	0.314	0
2025-09-05	0.350	0.350	0.350	0.350	0.314	0
2025-09-04	0.350	0.350	0.350	0.350	0.314	0
2025-09-03	0.350	0.350	0.350	0.350	0.314	0
2025-09-02	0.350	0.350	0.350	0.350	0.314	204,000
2025-09-01	0.380	0.380	0.380	0.380	0.341	0
2025-08-29	0.390	0.390	0.380	0.380	0.341	2,000
2025-08-28	0.365	0.365	0.360	0.365	0.327	70,000
2025-08-27	0.365	0.380	0.365	0.375	0.336	270,000
2025-08-26	0.350	0.380	0.350	0.375	0.336	206,000
2025-08-25	0.350	0.350	0.350	0.350	0.314	26,000
2025-08-22	0.355	0.355	0.355	0.355	0.318	0
2025-08-21	0.355	0.355	0.355	0.355	0.318	0
2025-08-20	0.350	0.350	0.350	0.350	0.314	0
2025-08-19	0.350	0.350	0.350	0.350	0.314	4,000
2025-08-18	0.380	0.380	0.350	0.350	0.314	268,000
2025-08-15	0.400	0.400	0.340	0.375	0.336	848,000
2025-08-14	0.410	0.410	0.410	0.410	0.367	0
2025-08-13	0.405	0.410	0.400	0.410	0.367	12,000
2025-08-12	0.440	0.440	0.440	0.440	0.394	0
2025-08-11	0.440	0.440	0.440	0.440	0.394	0
2025-08-08	0.440	0.440	0.440	0.440	0.394	0
2025-08-07	0.440	0.440	0.440	0.440	0.394	10,000
2025-08-06	0.440	0.440	0.440	0.440	0.394	0
2025-08-05	0.450	0.450	0.450	0.450	0.403	0
2025-08-04	0.450	0.450	0.450	0.450	0.403	0

← NewerPage 5 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.