Kiddieland International Limited (3830.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.031

-0.003

(-8.82%)

As of 01:51PM HKT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.032	0.034	0.030	0.031	0.031	1,200,000
Apr 22, 2024	0.030	0.028	0.028	0.032	0.032	600,000
Apr 19, 2024	0.030	0.030	0.030	0.030	0.030	-
Apr 18, 2024	0.028	0.028	0.028	0.028	0.028	105,000
Apr 17, 2024	0.029	0.029	0.029	0.029	0.029	-
Apr 16, 2024	0.029	0.029	0.029	0.029	0.029	-
Apr 15, 2024	0.031	0.033	0.027	0.029	0.029	655,000
Apr 12, 2024	0.034	0.034	0.034	0.034	0.034	415,000
Apr 11, 2024	0.037	0.034	0.034	0.034	0.034	30,000
Apr 10, 2024	0.037	0.037	0.037	0.037	0.037	750,000
Apr 09, 2024	0.037	0.037	0.037	0.037	0.037	-
Apr 08, 2024	0.037	0.037	0.037	0.037	0.037	-
Apr 05, 2024	0.035	0.035	0.035	0.035	0.035	-
Apr 03, 2024	0.036	0.036	0.035	0.035	0.035	1,375,000
Apr 02, 2024	0.038	0.038	0.038	0.038	0.038	50,000
Mar 28, 2024	0.035	0.037	0.035	0.036	0.036	240,000
Mar 27, 2024	0.037	0.037	0.037	0.037	0.037	-
Mar 26, 2024	0.038	0.038	0.037	0.037	0.037	310,000
Mar 25, 2024	0.035	0.036	0.035	0.036	0.036	110,000
Mar 22, 2024	0.037	0.037	0.034	0.034	0.034	35,000
Mar 21, 2024	0.041	0.042	0.037	0.037	0.037	430,000
Mar 20, 2024	0.041	0.042	0.040	0.040	0.040	885,000
Mar 19, 2024	0.041	0.041	0.041	0.041	0.041	-
Mar 18, 2024	0.036	0.040	0.036	0.039	0.039	140,000
Mar 15, 2024	0.039	0.039	0.039	0.039	0.039	20,000
Mar 14, 2024	0.040	0.040	0.040	0.040	0.040	-
Mar 13, 2024	0.040	0.040	0.040	0.040	0.040	-
Mar 12, 2024	0.040	0.040	0.040	0.040	0.040	-
Mar 11, 2024	0.040	0.040	0.040	0.040	0.040	-
Mar 08, 2024	0.040	0.040	0.040	0.040	0.040	-
Mar 07, 2024	0.039	0.040	0.038	0.038	0.038	545,000
Mar 06, 2024	0.044	0.044	0.042	0.042	0.042	105,000
Mar 05, 2024	0.042	0.043	0.042	0.043	0.043	55,000
Mar 04, 2024	0.040	0.043	0.036	0.040	0.040	75,000
Mar 01, 2024	0.040	0.040	0.036	0.036	0.036	25,000
Feb 29, 2024	0.039	0.039	0.039	0.039	0.039	-
Feb 28, 2024	0.041	0.041	0.038	0.038	0.038	1,160,000
Feb 27, 2024	0.040	0.040	0.040	0.040	0.040	-
Feb 26, 2024	0.039	0.039	0.039	0.039	0.039	-
Feb 23, 2024	0.039	0.039	0.039	0.039	0.039	-
Feb 22, 2024	0.039	0.039	0.039	0.039	0.039	-
Feb 21, 2024	0.035	0.035	0.035	0.035	0.035	-
Feb 20, 2024	0.037	0.037	0.037	0.037	0.037	-
Feb 19, 2024	0.036	0.036	0.036	0.036	0.036	330,000
Feb 16, 2024	0.037	0.037	0.036	0.036	0.036	215,000
Feb 15, 2024	0.036	0.036	0.036	0.036	0.036	-
Feb 14, 2024	0.034	0.034	0.034	0.034	0.034	15,000
Feb 09, 2024	0.035	0.035	0.035	0.035	0.035	-
Feb 08, 2024	0.035	0.040	0.034	0.034	0.034	45,000
Feb 07, 2024	0.040	0.040	0.040	0.040	0.040	-
Feb 06, 2024	0.040	0.040	0.040	0.040	0.040	-
Feb 05, 2024	0.040	0.040	0.040	0.040	0.040	-
Feb 02, 2024	0.040	0.040	0.040	0.040	0.040	-
Feb 01, 2024	0.040	0.040	0.040	0.040	0.040	-
Jan 31, 2024	0.038	0.038	0.038	0.038	0.038	-
Jan 30, 2024	0.035	0.035	0.035	0.035	0.035	-
Jan 29, 2024	0.035	0.035	0.035	0.035	0.035	-
Jan 26, 2024	0.035	0.035	0.035	0.035	0.035	-
Jan 25, 2024	0.035	0.035	0.035	0.035	0.035	-
Jan 24, 2024	0.035	0.035	0.035	0.035	0.035	-
Jan 23, 2024	0.035	0.035	0.035	0.035	0.035	-
Jan 22, 2024	0.036	0.036	0.035	0.035	0.035	10,000
Jan 19, 2024	0.046	0.046	0.046	0.046	0.046	240,000
Jan 18, 2024	0.045	0.045	0.045	0.045	0.045	-
Jan 17, 2024	0.045	0.045	0.045	0.045	0.045	-
Jan 16, 2024	0.045	0.045	0.045	0.045	0.045	-
Jan 15, 2024	0.043	0.043	0.043	0.043	0.043	-
Jan 12, 2024	0.043	0.043	0.043	0.043	0.043	-
Jan 11, 2024	0.043	0.043	0.043	0.043	0.043	-
Jan 10, 2024	0.043	0.043	0.043	0.043	0.043	-
Jan 09, 2024	0.043	0.043	0.043	0.043	0.043	-
Jan 08, 2024	0.043	0.043	0.043	0.043	0.043	-
Jan 05, 2024	0.044	0.044	0.044	0.044	0.044	-
Jan 04, 2024	0.044	0.044	0.044	0.044	0.044	-
Jan 03, 2024	0.044	0.044	0.044	0.044	0.044	-
Jan 02, 2024	0.044	0.044	0.044	0.044	0.044	-
Dec 29, 2023	0.044	0.044	0.044	0.044	0.044	-
Dec 28, 2023	0.043	0.043	0.043	0.043	0.043	-
Dec 27, 2023	0.043	0.043	0.043	0.043	0.043	10,000
Dec 22, 2023	0.043	0.043	0.043	0.043	0.043	-
Dec 21, 2023	0.044	0.045	0.043	0.043	0.043	810,000
Dec 20, 2023	0.040	0.040	0.040	0.040	0.040	-
Dec 19, 2023	0.040	0.040	0.040	0.040	0.040	-
Dec 18, 2023	0.042	0.042	0.040	0.040	0.040	580,000
Dec 15, 2023	0.040	0.040	0.040	0.040	0.040	-
Dec 14, 2023	0.033	0.040	0.030	0.040	0.040	1,370,000
Dec 13, 2023	0.027	0.027	0.027	0.027	0.027	-
Dec 12, 2023	0.027	0.027	0.027	0.027	0.027	-
Dec 11, 2023	0.027	0.027	0.027	0.027	0.027	-
Dec 08, 2023	0.027	0.027	0.027	0.027	0.027	-
Dec 07, 2023	0.027	0.027	0.027	0.027	0.027	-
Dec 06, 2023	0.027	0.027	0.027	0.027	0.027	200,000
Dec 05, 2023	0.028	0.028	0.028	0.028	0.028	-
Dec 04, 2023	0.027	0.034	0.027	0.028	0.028	1,240,000
Dec 01, 2023	0.031	0.031	0.031	0.031	0.031	-
Nov 30, 2023	0.030	0.030	0.028	0.029	0.029	105,000
Nov 29, 2023	0.028	0.028	0.028	0.028	0.028	285,000
Nov 28, 2023	0.030	0.030	0.030	0.030	0.030	-
Nov 27, 2023	0.030	0.030	0.030	0.030	0.030	-
Nov 24, 2023	0.030	0.030	0.030	0.030	0.030	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7318-0.0003(-0.04%)

CRUDE OIL83.48+0.12(+0.14%)

Bitcoin CAD91,344.73+701.80(+0.77%)

Kiddieland International Limited (3830.HK)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7318
-0.0003(-0.04%)

CRUDE OIL
83.48
+0.12(+0.14%)

Bitcoin CAD
91,344.73
+701.80(+0.77%)