Ka Shui International Holdings Limited (0822.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.290

+0.005

(+1.75%)

At close: 03:22PM HKT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.285	0.290	0.285	0.290	0.290	102,000
May 08, 2024	0.275	0.285	0.275	0.285	0.285	200,000
May 07, 2024	0.290	0.290	0.280	0.280	0.280	514,000
May 06, 2024	0.300	0.300	0.270	0.280	0.280	1,042,000
May 03, 2024	0.310	0.310	0.310	0.310	0.310	-
May 02, 2024	0.310	0.315	0.305	0.310	0.310	78,000
Apr 30, 2024	0.300	0.300	0.300	0.300	0.300	-
Apr 29, 2024	0.295	0.295	0.295	0.295	0.295	62,000
Apr 26, 2024	0.300	0.320	0.300	0.310	0.310	92,000
Apr 25, 2024	0.320	0.320	0.320	0.320	0.320	-
Apr 24, 2024	0.310	0.315	0.310	0.320	0.320	40,000
Apr 23, 2024	0.340	0.340	0.340	0.340	0.340	-
Apr 22, 2024	0.340	0.340	0.340	0.340	0.340	30,000
Apr 19, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 18, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 17, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 16, 2024	0.330	0.330	0.305	0.330	0.330	44,000
Apr 15, 2024	0.325	0.325	0.325	0.325	0.325	-
Apr 12, 2024	0.320	0.325	0.320	0.325	0.325	32,000
Apr 11, 2024	0.340	0.340	0.340	0.330	0.330	28,000
Apr 10, 2024	0.305	0.340	0.300	0.330	0.330	708,000
Apr 09, 2024	0.305	0.305	0.305	0.305	0.305	52,000
Apr 08, 2024	0.290	0.310	0.290	0.310	0.310	550,000
Apr 05, 2024	0.290	0.290	0.290	0.290	0.290	106,000
Apr 03, 2024	0.295	0.295	0.290	0.290	0.290	300,000
Apr 02, 2024	0.295	0.295	0.290	0.295	0.295	294,000
Mar 28, 2024	0.300	0.300	0.300	0.300	0.300	158,000
Mar 27, 2024	0.295	0.295	0.295	0.295	0.295	-
Mar 26, 2024	0.295	0.300	0.295	0.300	0.300	1,548,000
Mar 25, 2024	0.300	0.300	0.300	0.300	0.300	240,000
Mar 22, 2024	0.300	0.300	0.295	0.295	0.295	564,000
Mar 21, 2024	0.310	0.310	0.310	0.310	0.310	164,000
Mar 20, 2024	0.325	0.325	0.325	0.325	0.325	24,000
Mar 19, 2024	0.335	0.335	0.325	0.335	0.335	52,000
Mar 18, 2024	0.335	0.340	0.335	0.340	0.340	6,000
Mar 15, 2024	0.335	0.350	0.335	0.340	0.340	52,000
Mar 14, 2024	0.340	0.355	0.335	0.350	0.350	190,000
Mar 13, 2024	0.340	0.355	0.335	0.355	0.355	132,000
Mar 12, 2024	0.350	0.350	0.350	0.350	0.350	-
Mar 11, 2024	0.340	0.360	0.340	0.360	0.360	40,000
Mar 08, 2024	0.350	0.360	0.350	0.360	0.360	120,000
Mar 07, 2024	0.350	0.350	0.350	0.350	0.350	-
Mar 06, 2024	0.335	0.350	0.335	0.350	0.350	148,000
Mar 05, 2024	0.335	0.335	0.335	0.335	0.335	-
Mar 04, 2024	0.335	0.335	0.335	0.335	0.335	-
Mar 01, 2024	0.340	0.340	0.335	0.335	0.335	218,000
Feb 29, 2024	0.350	0.350	0.350	0.350	0.350	46,000
Feb 28, 2024	0.325	0.350	0.325	0.350	0.350	120,000
Feb 27, 2024	0.350	0.350	0.350	0.350	0.350	70,000
Feb 26, 2024	0.340	0.350	0.340	0.350	0.350	108,000
Feb 23, 2024	0.350	0.350	0.350	0.350	0.350	-
Feb 22, 2024	0.340	0.350	0.340	0.350	0.350	244,000
Feb 21, 2024	0.340	0.350	0.340	0.350	0.350	286,000
Feb 20, 2024	0.350	0.350	0.350	0.350	0.350	-
Feb 19, 2024	0.350	0.350	0.350	0.350	0.350	-
Feb 16, 2024	0.330	0.350	0.330	0.350	0.350	62,000
Feb 15, 2024	0.350	0.350	0.350	0.350	0.350	-
Feb 14, 2024	0.350	0.350	0.350	0.350	0.350	-
Feb 09, 2024	0.330	0.330	0.330	0.330	0.330	-
Feb 08, 2024	0.320	0.330	0.320	0.330	0.330	52,000
Feb 07, 2024	0.325	0.325	0.325	0.325	0.325	-
Feb 06, 2024	0.325	0.325	0.325	0.325	0.325	-
Feb 05, 2024	0.340	0.340	0.300	0.310	0.310	652,000
Feb 02, 2024	0.355	0.355	0.355	0.355	0.355	-
Feb 01, 2024	0.355	0.355	0.310	0.355	0.355	472,000
Jan 31, 2024	0.365	0.365	0.365	0.365	0.365	-
Jan 30, 2024	0.360	0.365	0.360	0.365	0.365	56,000
Jan 29, 2024	0.360	0.360	0.360	0.360	0.360	32,000
Jan 26, 2024	0.365	0.365	0.350	0.365	0.365	56,000
Jan 25, 2024	0.365	0.365	0.365	0.365	0.365	-
Jan 24, 2024	0.365	0.365	0.365	0.365	0.365	-
Jan 23, 2024	0.365	0.365	0.365	0.365	0.365	-
Jan 22, 2024	0.350	0.365	0.350	0.365	0.365	132,000
Jan 19, 2024	0.355	0.370	0.350	0.370	0.370	102,000
Jan 18, 2024	0.370	0.370	0.370	0.370	0.370	-
Jan 17, 2024	0.370	0.370	0.370	0.370	0.370	302,000
Jan 16, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 15, 2024	0.385	0.385	0.385	0.385	0.385	-
Jan 12, 2024	0.385	0.385	0.385	0.385	0.385	-
Jan 11, 2024	0.380	0.385	0.375	0.385	0.385	196,000
Jan 10, 2024	0.385	0.385	0.385	0.385	0.385	-
Jan 09, 2024	0.370	0.385	0.370	0.385	0.385	122,000
Jan 08, 2024	0.375	0.385	0.370	0.385	0.385	118,000
Jan 05, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 04, 2024	0.380	0.380	0.380	0.380	0.380	40,000
Jan 03, 2024	0.380	0.385	0.380	0.385	0.385	158,000
Jan 02, 2024	0.380	0.380	0.380	0.380	0.380	154,000
Dec 29, 2023	0.380	0.390	0.380	0.385	0.385	6,000
Dec 28, 2023	0.385	0.390	0.380	0.390	0.390	90,000
Dec 27, 2023	0.385	0.390	0.380	0.380	0.380	20,000
Dec 22, 2023	0.400	0.400	0.385	0.390	0.390	60,000
Dec 21, 2023	0.395	0.395	0.385	0.395	0.395	240,000
Dec 20, 2023	0.400	0.410	0.385	0.390	0.390	434,000
Dec 19, 2023	0.400	0.400	0.400	0.400	0.400	252,000
Dec 18, 2023	0.400	0.415	0.400	0.410	0.410	260,000
Dec 15, 2023	0.400	0.410	0.390	0.405	0.405	174,000
Dec 14, 2023	0.400	0.400	0.400	0.400	0.400	-
Dec 13, 2023	0.400	0.400	0.385	0.390	0.390	708,000
Dec 12, 2023	0.390	0.400	0.390	0.400	0.400	244,000
Dec 11, 2023	0.385	0.390	0.385	0.390	0.390	94,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7313+0.0002(+0.03%)

CRUDE OIL79.70+0.44(+0.56%)

Bitcoin CAD86,262.91+2,634.12(+3.15%)

Ka Shui International Holdings Limited (0822.HK)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7313
+0.0002(+0.03%)

CRUDE OIL
79.70
+0.44(+0.56%)

Bitcoin CAD
86,262.91
+2,634.12(+3.15%)