Yahoo

Mail

Singapore markets close in 7 hours 53 minutes

Straits Times Index
3,322.62
+14.72(+0.45%)
Nikkei
38,540.97
-562.25(-1.44%)
Hang Seng
18,868.71
-326.89(-1.70%)
FTSE 100
8,339.23
-31.10(-0.37%)
Bitcoin USD
67,729.62
-1,648.16(-2.38%)
CMC Crypto 200
1,473.09
-29.58(-1.97%)

KangLi International Holdings Limited (6890.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.335

+0.005

(+1.52%)

At close: 02:49PM HKT

Time period:

24 May 2023 - 24 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	0.335	0.335	0.335	0.335	0.335	-
22 May 2024	0.335	0.335	0.335	0.335	0.335	4,000
21 May 2024	0.330	0.330	0.330	0.330	0.330	-
20 May 2024	0.335	0.350	0.325	0.330	0.330	56,000
17 May 2024	0.310	0.310	0.310	0.310	0.310	-
16 May 2024	0.310	0.310	0.295	0.310	0.310	40,000
14 May 2024	0.320	0.320	0.315	0.315	0.315	70,000
13 May 2024	0.320	0.320	0.320	0.320	0.320	-
10 May 2024	0.320	0.325	0.320	0.320	0.320	26,000
09 May 2024	0.345	0.345	0.345	0.345	0.345	4,000
08 May 2024	0.350	0.400	0.335	0.340	0.340	238,000
07 May 2024	0.300	0.405	0.300	0.405	0.405	150,000
06 May 2024	0.310	0.310	0.310	0.310	0.310	-
03 May 2024	0.310	0.310	0.310	0.310	0.310	-
02 May 2024	0.310	0.310	0.310	0.310	0.310	-
30 Apr 2024	0.310	0.310	0.310	0.310	0.310	-
29 Apr 2024	0.305	0.305	0.305	0.305	0.305	-
26 Apr 2024	0.300	0.300	0.300	0.305	0.305	4,000
25 Apr 2024	0.305	0.305	0.305	0.305	0.305	-
24 Apr 2024	0.305	0.305	0.305	0.305	0.305	-
23 Apr 2024	0.300	0.300	0.300	0.300	0.300	-
22 Apr 2024	0.300	0.300	0.300	0.300	0.300	10,000
19 Apr 2024	0.320	0.320	0.320	0.320	0.320	-
18 Apr 2024	0.320	0.320	0.320	0.320	0.320	-
17 Apr 2024	0.320	0.320	0.320	0.320	0.320	-
16 Apr 2024	0.320	0.320	0.320	0.320	0.320	-
15 Apr 2024	0.315	0.315	0.315	0.315	0.315	2,000
12 Apr 2024	0.310	0.310	0.310	0.310	0.310	-
11 Apr 2024	0.320	0.320	0.320	0.320	0.320	-
10 Apr 2024	0.290	0.345	0.290	0.320	0.320	12,000
09 Apr 2024	0.285	0.350	0.285	0.350	0.350	4,000
08 Apr 2024	0.340	0.340	0.340	0.340	0.340	-
05 Apr 2024	0.340	0.340	0.340	0.340	0.340	-
03 Apr 2024	0.340	0.340	0.340	0.340	0.340	-
02 Apr 2024	0.345	0.345	0.315	0.340	0.340	54,000
28 Mar 2024	0.395	0.395	0.395	0.395	0.395	-
27 Mar 2024	0.395	0.395	0.395	0.395	0.395	-
26 Mar 2024	0.395	0.395	0.395	0.395	0.395	-
25 Mar 2024	0.405	0.405	0.405	0.405	0.405	-
22 Mar 2024	0.410	0.410	0.410	0.410	0.410	2,000
21 Mar 2024	0.375	0.375	0.375	0.375	0.375	-
20 Mar 2024	0.385	0.390	0.350	0.370	0.370	146,000
19 Mar 2024	0.370	0.370	0.370	0.370	0.370	-
18 Mar 2024	0.370	0.370	0.370	0.370	0.370	-
15 Mar 2024	0.370	0.370	0.370	0.370	0.370	-
14 Mar 2024	0.345	0.345	0.345	0.345	0.345	16,000
13 Mar 2024	0.370	0.370	0.370	0.370	0.370	-
12 Mar 2024	0.340	0.350	0.340	0.370	0.370	30,000
11 Mar 2024	0.350	0.350	0.350	0.350	0.350	-
08 Mar 2024	0.355	0.355	0.355	0.355	0.355	-
07 Mar 2024	0.355	0.355	0.355	0.355	0.355	44,000
06 Mar 2024	0.355	0.355	0.355	0.355	0.355	-
05 Mar 2024	0.360	0.360	0.360	0.365	0.365	20,000
04 Mar 2024	0.365	0.385	0.365	0.380	0.380	374,000
01 Mar 2024	0.320	0.320	0.320	0.320	0.320	-
29 Feb 2024	0.385	0.385	0.290	0.320	0.320	1,050,000
28 Feb 2024	0.380	0.380	0.380	0.380	0.380	-
27 Feb 2024	0.340	0.385	0.340	0.380	0.380	44,000
26 Feb 2024	0.435	0.435	0.355	0.360	0.360	732,000
23 Feb 2024	0.460	0.460	0.460	0.460	0.460	-
22 Feb 2024	0.465	0.465	0.460	0.460	0.460	12,000
21 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
20 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
19 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
16 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
15 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
14 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
09 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
08 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
07 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
06 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
05 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
02 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
01 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
31 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
30 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
29 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
26 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
25 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
24 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
23 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
22 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
19 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
18 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
17 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
16 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
15 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
12 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
11 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
10 Jan 2024	0.475	0.475	0.475	0.475	0.475	-
09 Jan 2024	0.475	0.475	0.475	0.475	0.475	-
08 Jan 2024	0.475	0.475	0.475	0.475	0.475	-
05 Jan 2024	0.475	0.475	0.475	0.475	0.475	-
04 Jan 2024	0.475	0.475	0.475	0.475	0.475	-
03 Jan 2024	0.475	0.475	0.475	0.475	0.475	-
02 Jan 2024	0.475	0.475	0.475	0.475	0.475	-
29 Dec 2023	0.470	0.470	0.470	0.475	0.475	1,004,000
28 Dec 2023	0.480	0.480	0.480	0.480	0.480	-
27 Dec 2023	0.465	0.480	0.465	0.480	0.480	4,000
22 Dec 2023	0.470	0.470	0.470	0.470	0.470	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.62+14.72(+0.45%)

Nikkei38,540.97-562.25(-1.44%)

Hang Seng18,868.71-326.89(-1.70%)

FTSE 1008,339.23-31.10(-0.37%)

Bitcoin USD67,729.62-1,648.16(-2.38%)

CMC Crypto 2001,473.09-29.58(-1.97%)

KangLi International Holdings Limited (6890.HK)

Straits Times Index
3,322.62
+14.72(+0.45%)

Nikkei
38,540.97
-562.25(-1.44%)

Hang Seng
18,868.71
-326.89(-1.70%)

FTSE 100
8,339.23
-31.10(-0.37%)

Bitcoin USD
67,729.62
-1,648.16(-2.38%)

CMC Crypto 200
1,473.09
-29.58(-1.97%)