HKSE - Delayed Quote
HKD
K & P International Holdings Limited (0675.HK)
0.360
0.000
(0.00%)
At close: October 29 at 3:32:46 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.355
0.355
0.355
0.355
0.355
-
Oct 29, 2026
0.355
0.360
0.340
0.360
0.360
116,000
Oct 28, 2026
0.355
0.355
0.345
0.355
0.355
22,000
Oct 27, 2026
0.345
0.345
0.345
0.345
0.345
6,000
Oct 26, 2026
0.355
0.365
0.350
0.365
0.365
30,000
Oct 23, 2026
0.365
0.365
0.355
0.355
0.355
26,000
Oct 22, 2026
0.355
0.360
0.350
0.360
0.360
52,000
Oct 21, 2026
0.365
0.365
0.365
0.365
0.365
-
Oct 20, 2026
0.365
0.365
0.365
0.365
0.365
-
Oct 16, 2026
0.370
0.370
0.355
0.365
0.365
22,000
Oct 15, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 14, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 13, 2026
0.360
0.370
0.350
0.370
0.370
70,000
Oct 12, 2026
0.360
0.360
0.355
0.360
0.360
54,000
Oct 9, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 8, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 7, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 6, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 5, 2026
0.375
0.380
0.360
0.370
0.370
32,000
Oct 2, 2026
0.365
0.365
0.365
0.365
0.365
-
Sep 30, 2026
0.370
0.370
0.360
0.365
0.365
24,000
Sep 29, 2026
0.370
0.370
0.370
0.370
0.370
-
Sep 28, 2026
0.360
0.360
0.355
0.370
0.370
54,000
Sep 25, 2026
0.360
0.360
0.360
0.360
0.360
-
Sep 24, 2026
0.355
0.355
0.355
0.355
0.355
18,000
Sep 23, 2026
0.350
0.355
0.340
0.355
0.355
168,000
Sep 22, 2026
0.355
0.355
0.355
0.360
0.360
10,000
Sep 21, 2026
0.350
0.350
0.350
0.350
0.350
-
Sep 18, 2026
0.355
0.355
0.345
0.350
0.350
8,000
Sep 17, 2026
0.355
0.355
0.345
0.350
0.350
12,000
Sep 16, 2026
0.355
0.355
0.355
0.355
0.355
-
Sep 15, 2026
0.355
0.355
0.355
0.355
0.355
-
Sep 14, 2026
0.345
0.355
0.350
0.355
0.355
20,000
Sep 11, 2026
0.360
0.360
0.350
0.350
0.350
40,000
Sep 10, 2026
0.360
0.360
0.360
0.360
0.360
-
Sep 9, 2026
0.360
0.360
0.360
0.360
0.360
-
Sep 8, 2026
0.360
0.360
0.360
0.360
0.360
-
Sep 7, 2026
0.365
0.365
0.360
0.360
0.360
60,000
Sep 4, 2026
0.395
0.395
0.345
0.390
0.390
306,000
Sep 3, 2026
0.335
0.400
0.335
0.380
0.380
190,000
Sep 2, 2026
0.355
0.355
0.345
0.350
0.350
100,000
Sep 1, 2026
0.365
0.365
0.365
0.375
0.375
8,000
Aug 31, 2026
0.360
0.365
0.345
0.365
0.365
58,000
Aug 28, 2026
0.345
0.355
0.345
0.370
0.370
104,000
Aug 27, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 26, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 25, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 24, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 21, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 20, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 19, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 18, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 17, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 14, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 13, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 12, 2026
0.345
0.360
0.345
0.360
0.360
24,000
Aug 11, 2026
0.370
0.370
0.370
0.370
0.370
-
Aug 10, 2026
0.370
0.370
0.370
0.370
0.370
-
Aug 7, 2026
0.370
0.370
0.370
0.370
0.370
-
Aug 6, 2026
0.370
0.370
0.370
0.370
0.370
-
Aug 5, 2026
0.370
0.370
0.370
0.370
0.370
-
Aug 4, 2026
0.365
0.370
0.340
0.370
0.370
24,000
Aug 3, 2026
0.370
0.370
0.370
0.370
0.370
-
Jul 31, 2026
0.365
0.365
0.365
0.365
0.365
-
Jul 30, 2026
0.365
0.365
0.365
0.365
0.365
-
Jul 29, 2026
0.355
0.360
0.340
0.360
0.360
20,000
Jul 28, 2026
0.375
0.380
0.360
0.370
0.370
10,000
Jul 27, 2026
0.395
0.395
0.395
0.395
0.395
-
Jul 24, 2026
0.395
0.395
0.395
0.395
0.395
-
Jul 23, 2026
0.400
0.400
0.360
0.395
0.395
12,000
Jul 22, 2026
0.375
0.385
0.350
0.385
0.385
56,000
Jul 21, 2026
0.380
0.380
0.380
0.380
0.380
-
Jul 20, 2026
0.380
0.380
0.380
0.380
0.380
-
Jul 17, 2026
0.380
0.380
0.380
0.380
0.380
-
Jul 16, 2026
0.370
0.370
0.370
0.375
0.375
18,000
Jul 15, 2026
0.370
0.370
0.370
0.370
0.370
-
Jul 14, 2026
0.365
0.365
0.365
0.365
0.365
-
Jul 13, 2026
0.355
0.355
0.355
0.355
0.355
-
Jul 10, 2026
0.350
0.350
0.350
0.350
0.350
-
Jul 9, 2026
0.345
0.345
0.345
0.350
0.350
22,000
Jul 8, 2026
0.365
0.365
0.365
0.365
0.365
-
Jul 7, 2026
0.365
0.365
0.365
0.365
0.365
-
Jul 6, 2026
0.365
0.365
0.365
0.365
0.365
-
Jul 3, 2026
0.365
0.365
0.365
0.365
0.365
-
Jul 2, 2026
0.360
0.360
0.360
0.360
0.360
-
Jun 30, 2026
0.360
0.360
0.360
0.360
0.360
-
Jun 29, 2026
0.360
0.360
0.360
0.360
0.360
-
Jun 26, 2026
0.345
0.360
0.345
0.360
0.360
8,000
Jun 25, 2026
0.355
0.360
0.340
0.360
0.360
34,000
Jun 24, 2026
0.355
0.355
0.340
0.360
0.360
48,000
Jun 23, 2026
0.370
0.370
0.370
0.370
0.370
-
Jun 22, 2026
0.365
0.365
0.365
0.365
0.365
-
Jun 18, 2026
0.365
0.365
0.365
0.365
0.365
-
Jun 17, 2026
0.365
0.365
0.365
0.365
0.365
-
Jun 16, 2026
0.365
0.365
0.365
0.365
0.365
108,000
Jun 15, 2026
0.370
0.370
0.370
0.370
0.370
-
Jun 12, 2026
0.370
0.370
0.370
0.370
0.370
-
Jun 11, 2026
0.370
0.370
0.370
0.370
0.370
-
Jun 10, 2026
0.370
0.370
0.370
0.370
0.370
-
Jun 9, 2026
0.370
0.370
0.370
0.370
0.370
34,000
Jun 8, 2026
0.375
0.375
0.355
0.360
0.360
32,000
Jun 5, 2026
0.380
0.380
0.380
0.380
0.380
-
Jun 4, 2026
0.380
0.380
0.380
0.380
0.380
-
Jun 3, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
0.380
0.380
0.355
0.380
0.380
22,000
Jun 2, 2026
0.390
0.390
0.390
0.390
0.370
-
Jun 1, 2026
0.400
0.400
0.385
0.390
0.370
122,000
May 29, 2026
0.405
0.405
0.390
0.390
0.370
6,000
May 28, 2026
0.395
0.395
0.395
0.395
0.375
-
May 27, 2026
0.395
0.395
0.395
0.395
0.375
-
May 26, 2026
0.390
0.395
0.385
0.395
0.375
130,000
May 22, 2026
0.395
0.395
0.395
0.395
0.375
-
May 21, 2026
0.405
0.405
0.385
0.395
0.375
88,000
May 20, 2026
0.400
0.400
0.400
0.400
0.379
-
May 19, 2026
0.390
0.405
0.390
0.405
0.384
330,000
May 18, 2026
0.385
0.385
0.385
0.385
0.365
-
May 15, 2026
0.385
0.385
0.385
0.385
0.365
-
May 14, 2026
0.385
0.385
0.385
0.385
0.365
32,000
May 13, 2026
0.400
0.400
0.390
0.390
0.370
154,000
May 12, 2026
0.385
0.400
0.385
0.390
0.370
188,000
May 11, 2026
0.390
0.390
0.390
0.390
0.370
-
May 8, 2026
0.380
0.390
0.360
0.390
0.370
56,000
May 7, 2026
0.400
0.400
0.400
0.400
0.379
-
May 6, 2026
0.400
0.400
0.400
0.400
0.379
-
May 5, 2026
0.390
0.420
0.390
0.410
0.389
170,000
May 4, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 30, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 29, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 28, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 27, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 24, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 23, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 22, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 21, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 20, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 17, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 16, 2026
0.360
0.390
0.360
0.390
0.370
68,000
Apr 15, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 14, 2026
0.390
0.390
0.390
0.390
0.370
-
Apr 13, 2026
0.395
0.395
0.360
0.395
0.375
62,000
Apr 10, 2026
0.400
0.400
0.400
0.400
0.379
-
Apr 9, 2026
0.380
0.380
0.380
0.400
0.379
2,000
Apr 8, 2026
0.385
0.385
0.385
0.385
0.365
4,000
Apr 2, 2026
0.385
0.385
0.375
0.380
0.361
6,000
Apr 1, 2026
0.390
0.390
0.375
0.375
0.356
6,000
Mar 31, 2026
0.400
0.400
0.380
0.385
0.365
4,000
Mar 30, 2026
0.390
0.390
0.375
0.385
0.365
24,000
Mar 27, 2026
0.385
0.385
0.385
0.385
0.365
16,000
Mar 26, 2026
0.370
0.370
0.370
0.370
0.351
4,000
Mar 25, 2026
0.390
0.395
0.370
0.370
0.351
224,000
Mar 24, 2026
0.390
0.390
0.390
0.390
0.370
-
Mar 23, 2026
0.390
0.390
0.390
0.390
0.370
-
Mar 20, 2026
0.380
0.380
0.370
0.390
0.370
72,000
Mar 19, 2026
0.405
0.405
0.405
0.405
0.384
-
Mar 18, 2026
0.405
0.405
0.405
0.405
0.384
-
Mar 17, 2026
0.405
0.405
0.405
0.405
0.384
-
Mar 16, 2026
0.400
0.400
0.380
0.395
0.375
4,000
Mar 13, 2026
0.395
0.395
0.395
0.395
0.375
-
Mar 12, 2026
0.410
0.410
0.380
0.385
0.365
4,000
Mar 11, 2026
0.410
0.410
0.410
0.410
0.389
-
Mar 10, 2026
0.410
0.410
0.410
0.410
0.389
-
Mar 9, 2026
0.410
0.410
0.410
0.410
0.389
-
Mar 6, 2026
0.410
0.410
0.410
0.410
0.389
-
Mar 5, 2026
0.380
0.425
0.380
0.405
0.384
20,000
Mar 4, 2026
0.425
0.425
0.425
0.425
0.403
-
Mar 3, 2026
0.425
0.425
0.425
0.425
0.403
-
Mar 2, 2026
0.425
0.425
0.425
0.425
0.403
-
Feb 27, 2026
0.425
0.425
0.425
0.425
0.403
-
Feb 26, 2026
0.410
0.430
0.410
0.420
0.398
30,000
Feb 25, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 24, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 23, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 20, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 16, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 13, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 12, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 11, 2026
0.380
0.380
0.380
0.410
0.389
10,000
Feb 10, 2026
0.400
0.410
0.410
0.410
0.389
280,000
Feb 9, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 6, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 5, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 4, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 3, 2026
0.410
0.410
0.410
0.410
0.389
-
Feb 2, 2026
0.415
0.415
0.410
0.410
0.389
110,000
Jan 30, 2026
0.400
0.410
0.400
0.420
0.398
148,000
Jan 29, 2026
0.425
0.425
0.400
0.400
0.379
62,000
Jan 28, 2026
0.415
0.415
0.415
0.415
0.394
-
Jan 27, 2026
0.415
0.415
0.415
0.415
0.394
-
Jan 26, 2026
0.415
0.415
0.415
0.415
0.394
70,000
Jan 23, 2026
0.420
0.420
0.420
0.420
0.398
-
Jan 22, 2026
0.410
0.410
0.410
0.410
0.389
-
Jan 21, 2026
0.400
0.400
0.375
0.410
0.389
42,000
Jan 20, 2026
0.400
0.400
0.400
0.400
0.379
-
Jan 19, 2026
0.400
0.400
0.400
0.400
0.379
-
Jan 16, 2026
0.400
0.400
0.400
0.400
0.379
-
Jan 15, 2026
0.390
0.390
0.390
0.390
0.370
-
Jan 14, 2026
0.390
0.390
0.390
0.390
0.370
-
Jan 13, 2026
0.385
0.385
0.385
0.385
0.365
-
Jan 12, 2026
0.385
0.385
0.380
0.380
0.361
10,000
Jan 9, 2026
0.385
0.385
0.380
0.380
0.361
42,000
Jan 8, 2026
0.385
0.400
0.385
0.395
0.375
82,000
Jan 7, 2026
0.390
0.390
0.390
0.390
0.370
-
Jan 6, 2026
0.390
0.390
0.390
0.390
0.370
50,000
Jan 5, 2026
0.410
0.410
0.410
0.410
0.389
-
Jan 2, 2026
0.410
0.410
0.410
0.410
0.389
-
Dec 31, 2025
0.410
0.410
0.410
0.410
0.389
-
Dec 30, 2025
0.410
0.410
0.410
0.410
0.389
-
Dec 29, 2025
0.410
0.410
0.410
0.410
0.389
-
Dec 24, 2025
0.410
0.410
0.410
0.410
0.389
-
Dec 23, 2025
0.410
0.410
0.410
0.410
0.389
-
Dec 22, 2025
0.410
0.410
0.410
0.410
0.389
-
Dec 19, 2025
0.410
0.410
0.410
0.410
0.389
-
Dec 18, 2025
0.410
0.410
0.410
0.410
0.389
-
Dec 17, 2025
0.410
0.410
0.410
0.410
0.389
-
Dec 16, 2025
0.410
0.410
0.410
0.410
0.389
-
Dec 15, 2025
0.400
0.400
0.395
0.405
0.384
254,000
Dec 12, 2025
0.410
0.410
0.410
0.410
0.389
100,000
Dec 11, 2025
0.400
0.400
0.400
0.400
0.379
8,000
Dec 10, 2025
0.400
0.400
0.400
0.400
0.379
16,000
Dec 9, 2025
0.395
0.395
0.395
0.395
0.375
-
Dec 8, 2025
0.395
0.395
0.395
0.395
0.375
-
Dec 5, 2025
0.400
0.400
0.390
0.390
0.370
4,000
Dec 4, 2025
0.390
0.390
0.390
0.390
0.370
-
Dec 3, 2025
0.390
0.390
0.390
0.390
0.370
-
Dec 2, 2025
0.395
0.395
0.395
0.395
0.375
-
Dec 1, 2025
0.395
0.395
0.395
0.395
0.375
-
Nov 28, 2025
0.395
0.395
0.395
0.395
0.375
-
Nov 27, 2025
0.385
0.385
0.385
0.385
0.365
-
Nov 26, 2025
0.385
0.385
0.385
0.385
0.365
-
Nov 25, 2025
0.380
0.385
0.380
0.385
0.365
56,000
Nov 24, 2025
0.380
0.380
0.380
0.380
0.361
-
Nov 21, 2025
0.375
0.380
0.370
0.385
0.365
56,000
Nov 20, 2025
0.385
0.385
0.370
0.380
0.361
4,000
Nov 19, 2025
0.380
0.380
0.380
0.380
0.361
-
Nov 18, 2025
0.375
0.375
0.375
0.375
0.356
-
Nov 17, 2025
0.375
0.375
0.375
0.375
0.356
-
Nov 14, 2025
0.370
0.370
0.370
0.370
0.351
-
Nov 13, 2025
0.380
0.385
0.370
0.370
0.351
124,000
Nov 12, 2025
0.370
0.380
0.370
0.370
0.351
142,000
Nov 11, 2025
0.390
0.390
0.390
0.390
0.370
-
Nov 10, 2025
0.380
0.380
0.370
0.390
0.370
52,000
Nov 7, 2025
0.380
0.380
0.380
0.380
0.361
-
Nov 6, 2025
0.380
0.380
0.380
0.380
0.361
-
Nov 5, 2025
0.365
0.380
0.360
0.380
0.361
82,000
Nov 4, 2025
0.370
0.380
0.360
0.380
0.361
16,000
Nov 3, 2025
0.375
0.375
0.375
0.375
0.356
-
Oct 31, 2025
0.375
0.375
0.375
0.375
0.356
-
Oct 30, 2025
0.375
0.375
0.375
0.375
0.356
32,000
