Kam Hing International Holdings Limited (2307.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.300

+0.015

(+5.26%)

At close: 03:08PM HKT

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	0.300	0.300	0.300	0.300	0.300	-
Mar 27, 2023	0.285	0.285	0.285	0.285	0.285	-
Mar 24, 2023	0.285	0.285	0.285	0.285	0.285	-
Mar 23, 2023	0.285	0.285	0.285	0.285	0.285	-
Mar 22, 2023	0.285	0.285	0.285	0.285	0.285	-
Mar 21, 2023	0.285	0.285	0.285	0.285	0.285	-
Mar 20, 2023	0.265	0.285	0.260	0.285	0.285	48,000
Mar 17, 2023	0.280	0.285	0.280	0.285	0.285	10,000
Mar 16, 2023	0.270	0.270	0.270	0.270	0.270	-
Mar 15, 2023	0.270	0.270	0.270	0.270	0.270	140,000
Mar 14, 2023	0.275	0.275	0.275	0.275	0.275	-
Mar 13, 2023	0.275	0.275	0.275	0.275	0.275	-
Mar 10, 2023	0.275	0.275	0.275	0.275	0.275	60,000
Mar 09, 2023	0.275	0.275	0.275	0.275	0.275	2,510,000
Mar 08, 2023	0.275	0.275	0.265	0.265	0.265	94,000
Mar 07, 2023	0.290	0.290	0.290	0.290	0.290	-
Mar 06, 2023	0.285	0.290	0.275	0.290	0.290	14,000
Mar 03, 2023	0.290	0.290	0.290	0.290	0.290	-
Mar 02, 2023	0.290	0.290	0.290	0.290	0.290	8,000
Mar 01, 2023	0.285	0.285	0.285	0.285	0.285	-
Feb 28, 2023	0.290	0.290	0.290	0.290	0.290	-
Feb 27, 2023	0.290	0.290	0.290	0.290	0.290	-
Feb 24, 2023	0.290	0.290	0.290	0.290	0.290	-
Feb 23, 2023	0.290	0.300	0.275	0.290	0.290	194,000
Feb 22, 2023	0.305	0.305	0.305	0.305	0.305	-
Feb 21, 2023	0.310	0.310	0.310	0.310	0.310	-
Feb 20, 2023	0.305	0.310	0.305	0.310	0.310	14,000
Feb 17, 2023	0.310	0.310	0.310	0.310	0.310	-
Feb 16, 2023	0.310	0.310	0.310	0.310	0.310	6,000
Feb 15, 2023	0.300	0.300	0.300	0.300	0.300	-
Feb 14, 2023	0.300	0.300	0.300	0.300	0.300	12,000
Feb 13, 2023	0.290	0.290	0.290	0.290	0.290	-
Feb 10, 2023	0.290	0.290	0.290	0.290	0.290	-
Feb 09, 2023	0.290	0.290	0.290	0.290	0.290	-
Feb 08, 2023	0.295	0.320	0.285	0.290	0.290	190,000
Feb 07, 2023	0.320	0.320	0.320	0.320	0.320	6,000
Feb 06, 2023	0.320	0.320	0.320	0.320	0.320	-
Feb 03, 2023	0.300	0.330	0.300	0.305	0.305	192,000
Feb 02, 2023	0.330	0.330	0.330	0.330	0.330	-
Feb 01, 2023	0.320	0.320	0.320	0.320	0.320	8,000
Jan 31, 2023	0.300	0.315	0.290	0.315	0.315	250,000
Jan 30, 2023	0.310	0.320	0.305	0.320	0.320	20,000
Jan 27, 2023	0.300	0.300	0.300	0.300	0.300	-
Jan 26, 2023	0.305	0.305	0.305	0.305	0.305	-
Jan 20, 2023	0.305	0.305	0.305	0.305	0.305	-
Jan 19, 2023	0.300	0.305	0.300	0.305	0.305	8,000
Jan 18, 2023	0.270	0.305	0.270	0.305	0.305	292,000
Jan 17, 2023	0.285	0.285	0.285	0.285	0.285	-
Jan 16, 2023	0.300	0.300	0.275	0.275	0.275	134,000
Jan 13, 2023	0.280	0.280	0.280	0.280	0.280	-
Jan 12, 2023	0.280	0.280	0.280	0.280	0.280	-
Jan 11, 2023	0.310	0.310	0.275	0.280	0.280	786,000
Jan 10, 2023	0.300	0.310	0.290	0.295	0.295	204,000
Jan 09, 2023	0.320	0.340	0.290	0.335	0.335	62,000
Jan 06, 2023	0.320	0.320	0.320	0.320	0.320	-
Jan 05, 2023	0.320	0.320	0.320	0.320	0.320	-
Jan 04, 2023	0.290	0.320	0.290	0.320	0.320	158,000
Jan 03, 2023	0.320	0.320	0.320	0.320	0.320	-
Dec 30, 2022	0.280	0.315	0.265	0.290	0.290	538,000
Dec 29, 2022	0.280	0.285	0.280	0.290	0.290	8,000
Dec 28, 2022	0.300	0.300	0.275	0.285	0.285	40,000
Dec 23, 2022	0.320	0.320	0.320	0.320	0.320	-
Dec 22, 2022	0.305	0.305	0.305	0.320	0.320	10,000
Dec 21, 2022	0.315	0.315	0.315	0.315	0.315	-
Dec 20, 2022	0.310	0.310	0.310	0.310	0.310	-
Dec 19, 2022	0.310	0.310	0.310	0.310	0.310	-
Dec 16, 2022	0.300	0.300	0.275	0.310	0.310	126,000
Dec 15, 2022	0.310	0.310	0.310	0.310	0.310	-
Dec 14, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 13, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 12, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 09, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 08, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 07, 2022	0.355	0.360	0.290	0.300	0.300	194,000
Dec 06, 2022	0.290	0.295	0.290	0.295	0.295	60,000
Dec 05, 2022	0.290	0.290	0.290	0.290	0.290	-
Dec 02, 2022	0.290	0.290	0.290	0.290	0.290	-
Dec 01, 2022	0.295	0.295	0.290	0.290	0.290	62,000
Nov 30, 2022	0.285	0.285	0.285	0.285	0.285	-
Nov 29, 2022	0.275	0.275	0.275	0.275	0.275	-
Nov 28, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 25, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 24, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 23, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 22, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 21, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 18, 2022	0.250	0.260	0.250	0.260	0.260	194,000
Nov 17, 2022	0.260	0.260	0.260	0.260	0.260	32,000
Nov 16, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 15, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 14, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 11, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 10, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 09, 2022	0.260	0.260	0.260	0.260	0.260	-
Nov 08, 2022	0.265	0.265	0.255	0.260	0.260	260,000
Nov 07, 2022	0.260	0.265	0.250	0.265	0.265	352,000
Nov 04, 2022	0.260	0.265	0.255	0.265	0.265	472,000
Nov 03, 2022	0.260	0.285	0.255	0.285	0.285	340,000
Nov 02, 2022	0.295	0.295	0.295	0.295	0.295	-
Nov 01, 2022	0.295	0.295	0.295	0.295	0.295	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,957.77-19.76(-0.50%)

Dow 3032,323.71-108.37(-0.33%)

Nasdaq11,663.34-105.49(-0.90%)

Russell 20001,747.33-6.35(-0.36%)

Crude Oil73.30+0.49(+0.67%)

Gold1,974.70+20.90(+1.07%)

Kam Hing International Holdings Limited (2307.HK)

S&P 500
3,957.77
-19.76(-0.50%)

Dow 30
32,323.71
-108.37(-0.33%)

Nasdaq
11,663.34
-105.49(-0.90%)

Russell 2000
1,747.33
-6.35(-0.36%)

Crude Oil
73.30
+0.49(+0.67%)

Gold
1,974.70
+20.90(+1.07%)