0496.HK - Kasen International Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20183.2503.2503.1503.1603.1601,943,000
Oct 22, 20183.2003.2803.1903.2503.2503,505,000
Oct 19, 20183.1903.2603.1303.2103.2103,031,000
Oct 18, 20183.3103.3103.2203.2403.2402,853,000
Oct 16, 20183.2803.3403.1003.3103.3103,067,184
Oct 15, 20183.2003.2903.1903.2803.2802,288,000
Oct 12, 20183.2403.2903.1103.2103.2103,056,000
Oct 11, 20183.4003.4003.1203.2403.2402,986,184
Oct 10, 20183.5803.6703.4103.4503.4505,015,000
Oct 09, 20183.4303.6003.4003.5803.5803,229,000
Oct 08, 20183.4003.4503.3303.4403.4402,743,000
Oct 05, 20183.2903.3903.1803.3903.3902,740,000
Oct 04, 20183.3003.3003.2403.2903.2902,264,000
Oct 03, 20183.2903.3403.2503.2903.2901,903,000
Oct 02, 20183.4203.4303.2503.2803.2801,849,000
Sep 28, 20183.3903.4103.3603.4003.4003,428,000
Sep 27, 20183.4003.4003.3203.3903.3902,054,000
Sep 26, 20183.4203.4503.3803.3903.3901,782,000
Sep 24, 20183.3603.4303.3303.4203.4202,032,000
Sep 21, 20183.3403.4503.3203.4003.4003,580,000
Sep 20, 20183.4103.4103.2503.3203.3204,252,000
Sep 19, 20183.3303.4303.2903.4003.4003,891,000
Sep 18, 20183.3503.4303.2903.3303.3305,127,000
Sep 17, 20183.3403.3803.3103.3503.3502,617,000
Sep 14, 20183.4203.4203.2003.3403.3402,279,000
Sep 13, 20183.3503.4103.2603.4003.4002,867,000
Sep 12, 20183.3703.3803.3103.3503.3504,295,000
Sep 11, 20183.3803.3903.2903.3603.3602,156,000
Sep 10, 20183.4603.4603.3203.3903.3902,568,000
Sep 07, 20183.3703.4003.3403.4003.4002,446,000
Sep 06, 20183.5103.5103.3403.3703.3702,233,000
Sep 05, 20183.4703.5003.3403.4303.4301,817,000
Sep 04, 20183.4403.5603.3903.4703.4701,781,000
Sep 03, 20183.4703.5503.4203.4403.4403,449,000
Aug 31, 20183.6003.6003.4703.5003.5001,100,000
Aug 30, 20183.7303.7303.5103.5203.5202,677,000
Aug 29, 20183.6503.7403.6003.7103.7101,397,000
Aug 28, 20183.6503.6503.5803.6503.6501,374,000
Aug 27, 20183.6603.7503.5903.6203.6201,634,000
Aug 24, 20183.6203.6703.4903.6603.6602,206,000
Aug 23, 20183.2703.5903.2003.5703.5701,561,000
Aug 22, 20183.2603.2603.2003.2503.2501,031,000
Aug 21, 20183.4003.5003.3703.5003.5001,371,000
Aug 20, 20183.3003.3903.3003.3903.3902,030,000
Aug 17, 20183.1003.4603.0903.3003.3002,164,000
Aug 16, 20183.1403.1903.0903.1503.1501,615,000
Aug 15, 20183.1203.2103.0903.1703.1701,528,000
Aug 14, 20183.1503.1503.1003.1303.1301,970,000
Aug 13, 20183.2403.2403.0903.1603.1602,413,000
Aug 10, 20183.3403.3603.2203.2503.2501,519,000
Aug 09, 20183.3303.3503.2503.3003.3002,143,000
Aug 08, 20183.3403.4603.2803.3503.3501,890,000
Aug 07, 20183.3703.3803.2903.3403.3402,276,000
Aug 06, 20183.4003.4003.3003.3603.3601,729,000
Aug 03, 20183.3403.4603.3103.3403.3402,100,000
Aug 02, 20183.3303.3703.3003.3303.3301,874,000
Aug 01, 20183.4003.4003.3103.3503.3501,916,000
Jul 31, 20183.4103.4503.3503.3903.3901,849,000
Jul 30, 20183.4003.4903.3003.4203.4201,621,000
Jul 27, 20183.4003.5303.3403.4203.4201,937,000
Jul 26, 20183.3003.4003.2703.4003.4001,971,000
Jul 25, 20183.3003.3403.2203.2803.2801,691,000
Jul 24, 20183.3503.4003.2803.2903.2901,884,000
Jul 23, 20183.4303.5603.2903.3703.3702,095,000
Jul 20, 20183.4003.4303.3603.4203.4201,417,000
Jul 19, 20183.3903.4503.3503.4003.4002,397,000
Jul 18, 20183.2303.4303.2003.3803.3803,510,000
Jul 17, 20183.2203.2703.1003.2203.2201,653,000
Jul 16, 20183.2803.3403.1803.2403.2402,526,000
Jul 13, 20183.1003.2903.1003.2403.2402,975,040
Jul 12, 20182.9103.1002.8803.0703.0703,987,000
Jul 11, 20182.9102.9202.8402.9002.9002,041,000
Jul 10, 20182.8902.9302.8602.9202.9202,781,000
Jul 09, 20182.9402.9502.8802.9102.9102,109,000
Jul 06, 20182.9202.9402.8502.9402.9403,234,000
Jul 05, 20182.9502.9502.8102.9202.9202,602,000
Jul 04, 20182.9402.9502.9002.9502.9501,750,000
Jul 03, 20182.9302.9602.9102.9502.9501,199,000
Jun 29, 20182.9202.9702.9202.9502.9501,823,000
Jun 28, 20182.9102.9302.8502.9302.9301,936,000
Jun 27, 20182.9402.9502.9002.9102.9101,017,000
Jun 26, 20182.9502.9502.9002.9402.9401,807,000
Jun 25, 20182.8702.9502.8702.9502.9501,076,000
Jun 22, 20182.8402.9402.8002.8702.8702,159,000
Jun 21, 20182.6802.8502.6702.8302.8301,943,000
Jun 20, 20182.6702.6802.6502.6802.6801,958,000
Jun 19, 20182.7302.7502.6302.6702.6702,323,000
Jun 15, 20182.7002.7402.6802.7302.7302,507,000
Jun 14, 20182.6102.6902.6102.6802.6801,501,000
Jun 13, 20182.5102.6502.5102.6102.6102,471,000
Jun 12, 20182.5502.5502.4802.5102.5101,467,000
Jun 11, 20182.4102.6502.4002.5002.5002,150,000
Jun 08, 20182.2702.4302.2602.4102.4102,914,000
Jun 07, 20182.2602.3102.2102.2702.2701,749,000
Jun 06, 20182.2002.2602.2002.2602.2603,542,000
Jun 05, 20182.1602.2202.1002.2002.2002,017,000
Jun 04, 20182.1602.3502.1302.1602.1601,977,000
Jun 01, 20182.0202.1802.0202.1502.1502,568,000
May 31, 20182.0002.0301.9802.0202.0202,942,000
May 30, 20181.9802.0101.9602.0002.0001,650,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...