tiprankstipranks
Ka Shui International Holdings Limited (HK:0822)
:0822
Hong Kong Market
0822
Ka Shui International Holdings Limited
RESEARCH TOOLSreports
Want to see HK:0822 full AI Analyst Report?

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
May 28, 2026
0.35
0.36
0.32
0.33
0.33
-2.94%
1,410,000
3.18
May 27, 2026
0.34
0.37
0.33
0.34
0.34
0.00%
394,000
0.90
May 26, 2026
0.35
0.35
0.34
0.34
0.34
-1.45%
68,000
0.15
May 25, 2026
0.35
0.35
0.31
0.35
0.35
0.00%
0
0.00
May 22, 2026
0.31
0.35
0.31
0.35
0.35
+7.81%
798,000
1.86
May 21, 2026
0.33
0.33
0.32
0.32
0.32
-7.25%
122,000
0.28
May 20, 2026
0.35
0.35
0.32
0.35
0.35
0.00%
38,000
0.09
May 19, 2026
0.33
0.35
0.32
0.35
0.35
+6.15%
1,040,000
2.50
May 18, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
528,000
1.30
May 15, 2026
0.35
0.35
0.29
0.33
0.33
-10.96%
4,498,000
13.39
May 14, 2026
0.38
0.38
0.35
0.37
0.37
-3.95%
3,716,000
13.34
May 13, 2026
0.39
0.40
0.36
0.38
0.38
-2.56%
756,000
2.84
May 12, 2026
0.40
0.40
0.36
0.39
0.39
0.00%
684,000
2.59
May 11, 2026
0.40
0.41
0.38
0.39
0.39
-1.27%
688,000
2.70
May 08, 2026
0.40
0.41
0.38
0.40
0.40
-1.25%
1,240,000
5.14
May 07, 2026
0.42
0.42
0.40
0.40
0.40
-2.44%
1,138,000
4.55
May 06, 2026
0.40
0.41
0.39
0.41
0.41
+3.80%
1,288,000
5.53
May 05, 2026
0.34
0.44
0.34
0.40
0.40
+11.27%
2,670,000
13.66
May 04, 2026
0.35
0.36
0.34
0.36
0.36
+2.90%
220,000
1.14
May 01, 2026
0.35
0.35
0.33
0.35
0.35
0.00%
0
0.00
Apr 30, 2026
0.35
0.35
0.33
0.35
0.35
0.00%
238,000
1.25
Apr 29, 2026
0.30
0.35
0.30
0.35
0.35
+13.11%
1,466,000
8.76
Apr 28, 2026
0.31
0.31
0.29
0.31
0.31
+1.67%
10,000
0.06
Apr 27, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
0
0.00
Apr 24, 2026
0.31
0.31
0.30
0.30
0.30
-1.64%
24,000
0.14
Apr 23, 2026
0.31
0.31
0.29
0.31
0.31
+3.39%
148,000
0.88
Apr 22, 2026
0.29
0.30
0.29
0.30
0.30
+3.51%
480,000
2.98
Apr 21, 2026
0.29
0.30
0.28
0.29
0.29
0.00%
262,000
1.66
Apr 20, 2026
0.29
0.29
0.28
0.29
0.29
-3.39%
152,000
0.95
Apr 17, 2026
0.29
0.30
0.29
0.30
0.30
-1.67%
60,000
0.37
Apr 16, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
20,000
0.12
Apr 15, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
192,000
1.20
Apr 14, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
122,000
0.74
Apr 13, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
80,000
0.46
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
Rows:
50