KangLi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.650	0.650	0.620	0.625	0.625	0
2026-10-20	0.650	0.650	0.620	0.625	0.625	0
2026-10-16	0.650	0.650	0.620	0.625	0.625	0
2026-10-15	0.650	0.650	0.620	0.625	0.625	60,000
2026-10-14	0.660	0.660	0.650	0.650	0.650	30,000
2026-10-13	0.665	0.665	0.660	0.660	0.660	10,000
2026-10-12	0.680	0.680	0.670	0.670	0.670	16,000
2026-10-09	0.720	0.720	0.720	0.720	0.720	0
2026-10-08	0.725	0.725	0.720	0.720	0.720	4,000
2026-10-07	0.730	0.730	0.730	0.730	0.730	0
2026-10-06	0.730	0.730	0.730	0.730	0.730	8,000
2026-10-05	0.740	0.740	0.740	0.740	0.740	0
2026-10-02	0.740	0.740	0.740	0.740	0.740	0
2026-09-30	0.740	0.740	0.740	0.740	0.740	6,000
2026-09-29	0.740	0.740	0.740	0.740	0.740	0
2026-09-28	0.750	0.750	0.750	0.750	0.750	0
2026-09-25	0.760	0.760	0.760	0.760	0.760	0
2026-09-24	0.760	0.760	0.760	0.760	0.760	6,000
2026-09-23	0.755	0.755	0.755	0.755	0.755	0
2026-09-22	0.755	0.755	0.755	0.755	0.755	32,000
2026-09-21	0.755	0.755	0.755	0.755	0.755	0
2026-09-18	0.760	0.760	0.760	0.760	0.760	0
2026-09-17	0.760	0.760	0.760	0.760	0.760	0
2026-09-16	0.760	0.760	0.760	0.760	0.760	0
2026-09-15	0.760	0.760	0.760	0.760	0.760	0
2026-09-14	0.760	0.760	0.760	0.760	0.760	50,000
2026-09-11	0.760	0.760	0.760	0.760	0.760	26,000
2026-09-10	0.775	0.775	0.775	0.775	0.775	0
2026-09-09	0.725	0.790	0.725	0.790	0.790	12,000
2026-09-08	0.700	0.715	0.680	0.700	0.700	28,000
2026-09-07	0.725	0.725	0.725	0.725	0.725	18,000
2026-09-04	0.730	0.740	0.730	0.740	0.740	36,000
2026-09-03	0.705	0.745	0.700	0.745	0.745	86,000
2026-09-02	0.860	0.865	0.840	0.865	0.775	80,000
2026-09-01	0.820	0.880	0.780	0.855	0.766	174,000
2026-08-31	0.800	0.810	0.780	0.810	0.726	56,000
2026-08-28	0.880	0.880	0.790	0.825	0.739	202,000
2026-08-27	0.850	0.880	0.840	0.870	0.780	414,000
2026-08-26	0.730	0.850	0.720	0.850	0.762	1,090,000
2026-08-25	0.630	0.690	0.615	0.690	0.618	550,000
2026-08-24	0.625	0.690	0.615	0.655	0.587	502,000
2026-08-21	0.510	0.545	0.510	0.545	0.488	92,000
2026-08-20	0.500	0.540	0.500	0.510	0.457	136,000
2026-08-19	0.520	0.520	0.490	0.505	0.453	190,000
2026-08-18	0.545	0.585	0.450	0.565	0.506	336,000
2026-08-17	0.600	0.600	0.540	0.545	0.488	28,000
2026-08-14	0.630	0.630	0.540	0.580	0.520	566,000
2026-08-13	0.840	0.840	0.600	0.645	0.578	1,100,000
2026-08-12	0.945	0.945	0.870	0.870	0.780	84,000
2026-08-11	0.895	0.925	0.880	0.880	0.788	156,000
2026-08-10	0.900	0.900	0.890	0.890	0.797	8,000
2026-08-07	0.850	0.850	0.845	0.845	0.757	10,000
2026-08-06	0.790	0.790	0.790	0.790	0.708	0
2026-08-05	0.850	0.900	0.785	0.790	0.708	186,000
2026-08-04	0.805	0.805	0.805	0.805	0.721	0
2026-08-03	0.780	0.790	0.780	0.790	0.708	4,000
2026-07-31	0.850	0.850	0.850	0.850	0.762	4,000
2026-07-30	0.800	0.800	0.800	0.800	0.717	0
2026-07-29	0.870	0.870	0.790	0.800	0.717	106,000
2026-07-28	0.800	0.900	0.790	0.840	0.753	234,000

Page 1 of 2 · 64 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.