tiprankstipranks
Kasen International Holdings Ltd. (HK:0496)
:0496
Hong Kong Market
0496
Kasen International Holdings Ltd.
RESEARCH TOOLSreports
Want to see HK:0496 full AI Analyst Report?

Kasen International Holdings Ltd. (0496) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 28, 2026
0.33
0.36
0.31
0.33
0.33
0.00%
0
0.00
Apr 27, 2026
0.33
0.36
0.31
0.33
0.33
0.00%
0
0.00
Apr 24, 2026
0.33
0.36
0.31
0.33
0.33
0.00%
0
0.00
Apr 23, 2026
0.33
0.33
0.31
0.33
0.33
-1.52%
251,000
9.15
Apr 22, 2026
0.31
0.33
0.31
0.33
0.33
-7.04%
23,000
0.85
Apr 21, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
20,000
0.75
Apr 20, 2026
0.36
0.36
0.36
0.36
0.36
+2.90%
1,000
0.03
Apr 17, 2026
0.31
0.35
0.31
0.35
0.35
+4.55%
141,000
3.63
Apr 16, 2026
0.33
0.36
0.31
0.33
0.33
0.00%
0
0.00
Apr 15, 2026
0.35
0.35
0.33
0.33
0.33
+3.13%
14,000
0.33
Apr 14, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
2,000
0.05
Apr 13, 2026
0.32
0.32
0.30
0.32
0.32
+3.23%
108,000
2.11
Apr 10, 2026
0.30
0.31
0.30
0.31
0.31
0.00%
133,000
2.67
Apr 09, 2026
0.32
0.32
0.31
0.31
0.31
-3.13%
83,000
1.58
Apr 08, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Apr 07, 2026
0.32
0.36
0.29
0.32
0.32
0.00%
0
0.00
Apr 06, 2026
0.32
0.36
0.29
0.32
0.32
0.00%
0
0.00
Apr 03, 2026
0.32
0.36
0.29
0.32
0.32
0.00%
0
0.00
Apr 02, 2026
0.32
0.36
0.29
0.32
0.32
0.00%
0
0.00
Apr 01, 2026
0.29
0.32
0.29
0.32
0.32
-1.54%
38,000
0.67
Mar 31, 2026
0.33
0.33
0.33
0.33
0.33
+6.56%
15,000
0.27
Mar 30, 2026
0.31
0.33
0.27
0.31
0.31
0.00%
0
0.00
Mar 27, 2026
0.31
0.31
0.18
0.31
0.31
0.00%
0
0.00
Mar 26, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
5,000
0.08
Mar 25, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
2,000
0.03
Mar 24, 2026
0.31
0.33
0.31
0.31
0.31
0.00%
0
0.00
Mar 23, 2026
0.31
0.31
0.31
0.31
0.31
-1.61%
92,000
1.45
Mar 20, 2026
0.31
0.31
0.31
0.31
0.31
-4.62%
36,000
0.57
Mar 19, 2026
0.31
0.33
0.31
0.33
0.33
-1.52%
107,000
1.74
Mar 18, 2026
0.32
0.33
0.31
0.33
0.33
-1.49%
42,000
0.62
Mar 17, 2026
0.34
0.34
0.31
0.34
0.34
0.00%
0
0.00
Mar 16, 2026
0.34
0.34
0.31
0.34
0.34
0.00%
0
0.00
Mar 13, 2026
0.34
0.34
0.31
0.34
0.34
0.00%
0
0.00
Mar 12, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
Mar 11, 2026
0.32
0.34
0.32
0.34
0.34
0.00%
32,000
0.40
Mar 10, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
Mar 09, 2026
0.33
0.33
0.33
0.34
0.34
0.00%
2,200
0.03
Mar 06, 2026
0.34
0.36
0.34
0.34
0.34
0.00%
0
0.00
Mar 05, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
65,000
0.80
Mar 04, 2026
0.32
0.34
0.32
0.34
0.34
-5.63%
12,000
0.15
Mar 03, 2026
0.36
0.37
0.31
0.36
0.36
0.00%
0
0.00
Mar 02, 2026
0.36
0.37
0.33
0.36
0.36
0.00%
0
0.00
Feb 27, 2026
0.36
0.37
0.35
0.36
0.36
0.00%
0
0.00
Feb 26, 2026
0.37
0.37
0.37
0.36
0.36
-2.74%
37,000
0.43
Feb 25, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
0
0.00
Feb 24, 2026
0.35
0.37
0.35
0.37
0.37
0.00%
6,000
0.07
Feb 23, 2026
0.37
0.37
0.31
0.37
0.37
0.00%
0
0.00
Feb 20, 2026
0.37
0.37
0.31
0.37
0.37
0.00%
0
0.00
Feb 19, 2026
0.37
0.37
0.32
0.37
0.37
0.00%
0
0.00
Feb 18, 2026
0.37
0.37
0.32
0.37
0.37
0.00%
0
0.00
Rows:
50