Kos International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 120,000 |
| 2024-05-10 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-05-09 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 10,000 |
| 2024-05-08 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-05-07 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-05-06 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-05-03 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-05-02 | 0.039 | 0.044 | 0.039 | 0.044 | 0.044 | 60,000 |
| 2024-04-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-17 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 30,000 |
| 2024-04-16 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-04-15 | 0.043 | 0.044 | 0.043 | 0.044 | 0.044 | 70,000 |
| 2024-04-12 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-04-11 | 0.042 | 0.042 | 0.041 | 0.041 | 0.041 | 20,000 |
| 2024-04-10 | 0.041 | 0.041 | 0.036 | 0.040 | 0.040 | 150,000 |
| 2024-04-09 | 0.047 | 0.048 | 0.047 | 0.048 | 0.048 | 70,000 |
| 2024-04-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-02 | 0.035 | 0.046 | 0.032 | 0.045 | 0.045 | 3,590,000 |
| 2024-03-28 | 0.037 | 0.040 | 0.037 | 0.040 | 0.040 | 80,000 |
| 2024-03-27 | 0.052 | 0.052 | 0.037 | 0.038 | 0.038 | 2,640,000 |
| 2024-03-26 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-03-25 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 70,000 |
| 2024-03-22 | 0.049 | 0.055 | 0.045 | 0.052 | 0.052 | 460,000 |
| 2024-03-21 | 0.039 | 0.050 | 0.039 | 0.049 | 0.049 | 4,100,000 |
| 2024-03-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-18 | 0.039 | 0.040 | 0.037 | 0.040 | 0.040 | 600,000 |
| 2024-03-15 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 20,000 |
| 2024-03-14 | 0.039 | 0.040 | 0.037 | 0.040 | 0.040 | 80,000 |
| 2024-03-13 | 0.037 | 0.043 | 0.037 | 0.040 | 0.040 | 440,000 |
| 2024-03-12 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-03-11 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-03-08 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-03-07 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-03-06 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-03-05 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-03-04 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-01 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-02-29 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-02-28 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-02-27 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 10,000 |
| 2024-02-26 | 0.043 | 0.045 | 0.042 | 0.042 | 0.042 | 280,000 |
| 2024-02-23 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-02-22 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-02-21 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-02-20 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-02-19 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-02-16 | 0.058 | 0.058 | 0.043 | 0.047 | 0.047 | 420,000 |
| 2024-02-15 | 0.053 | 0.053 | 0.051 | 0.051 | 0.051 | 20,000 |
| 2024-02-14 | 0.058 | 0.064 | 0.049 | 0.049 | 0.049 | 170,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.