tiprankstipranks
Ka Shui International Holdings Limited (HK:0822)
:0822
Hong Kong Market
0822
Ka Shui International Holdings Limited
RESEARCH TOOLSreports

Ka Shui International Holdings Limited (0822) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
100,000
0.58
Apr 09, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Apr 08, 2026
0.30
0.30
0.29
0.30
0.30
+1.69%
148,000
0.83
Apr 07, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
0
0.00
Apr 06, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
0
0.00
Apr 03, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
0
0.00
Apr 02, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
44,000
0.24
Apr 01, 2026
0.29
0.30
0.29
0.30
0.30
-1.67%
208,000
1.10
Mar 31, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
152,000
0.82
Mar 30, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Mar 27, 2026
0.29
0.31
0.29
0.30
0.30
0.00%
16,000
0.08
Mar 26, 2026
0.31
0.31
0.30
0.30
0.30
-1.64%
116,000
0.58
Mar 25, 2026
0.30
0.31
0.30
0.31
0.31
-1.61%
56,000
0.28
Mar 24, 2026
0.31
0.31
0.30
0.31
0.31
+3.33%
126,000
0.63
Mar 23, 2026
0.29
0.30
0.29
0.30
0.30
+1.69%
234,000
1.19
Mar 20, 2026
0.31
0.31
0.30
0.30
0.30
-3.28%
22,000
0.11
Mar 19, 2026
0.31
0.31
0.29
0.31
0.31
-1.61%
14,000
0.07
Mar 18, 2026
0.30
0.31
0.30
0.31
0.31
+3.33%
268,000
1.32
Mar 17, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Mar 16, 2026
0.30
0.30
0.28
0.30
0.30
0.00%
68,000
0.31
Mar 13, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Mar 12, 2026
0.30
0.30
0.29
0.30
0.30
+5.26%
140,000
0.55
Mar 11, 2026
0.30
0.30
0.29
0.29
0.29
-1.72%
408,000
1.58
Mar 10, 2026
0.33
0.34
0.29
0.29
0.29
-9.38%
1,276,000
4.89
Mar 09, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
132,000
0.50
Mar 06, 2026
0.32
0.32
0.30
0.32
0.32
+3.23%
258,000
1.00
Mar 05, 2026
0.31
0.32
0.30
0.31
0.31
0.00%
108,000
0.42
Mar 04, 2026
0.30
0.31
0.29
0.31
0.31
+3.33%
138,000
0.53
Mar 03, 2026
0.32
0.32
0.30
0.30
0.30
-9.09%
650,000
2.54
Mar 02, 2026
0.32
0.33
0.32
0.33
0.33
+1.54%
102,000
0.40
Feb 27, 2026
0.33
0.34
0.31
0.33
0.33
-1.52%
92,000
0.34
Feb 26, 2026
0.35
0.35
0.32
0.33
0.33
-1.49%
146,000
0.54
Feb 25, 2026
0.34
0.34
0.34
0.34
0.34
-5.63%
46,000
0.17
Feb 24, 2026
0.35
0.36
0.34
0.36
0.36
+2.90%
118,000
0.43
Feb 23, 2026
0.34
0.36
0.33
0.35
0.35
-4.17%
226,000
0.82
Feb 20, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
100,000
0.37
Feb 19, 2026
0.36
0.37
0.34
0.36
0.36
0.00%
0
0.00
Feb 18, 2026
0.36
0.37
0.34
0.36
0.36
0.00%
0
0.00
Feb 17, 2026
0.36
0.37
0.34
0.36
0.36
0.00%
0
0.00
Feb 16, 2026
0.34
0.37
0.34
0.36
0.36
+2.86%
98,000
0.31
Feb 13, 2026
0.35
0.35
0.32
0.35
0.35
-1.41%
0
0.00
Feb 12, 2026
0.35
0.36
0.34
0.36
0.36
+4.41%
556,000
1.75
Feb 11, 2026
0.35
0.35
0.34
0.35
0.35
+2.94%
56,000
0.16
Feb 10, 2026
0.34
0.35
0.34
0.34
0.34
+4.62%
412,000
1.05
Feb 09, 2026
0.35
0.36
0.30
0.33
0.33
-9.72%
1,700,000
4.60
Feb 06, 2026
0.36
0.37
0.35
0.36
0.36
0.00%
186,000
0.51
Feb 05, 2026
0.36
0.36
0.34
0.36
0.36
-1.37%
322,000
0.89
Feb 04, 2026
0.37
0.37
0.37
0.37
0.37
-1.35%
108,000
0.30
Feb 03, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
0
0.00
Feb 02, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
40,000
0.11
Rows:
50