HKSE - Delayed Quote
HKD
Kato (Hong Kong) Holdings Limited (2189.HK)
0.510
+0.025
(+5.15%)
At close: October 30 at 2:25:00 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
0.480
0.510
0.480
0.500
0.500
108,000
Oct 29, 2026
0.485
0.485
0.485
0.485
0.485
52,000
Oct 28, 2026
0.485
0.485
0.485
0.485
0.485
24,000
Oct 27, 2026
0.480
0.480
0.480
0.480
0.480
-
Oct 26, 2026
0.485
0.485
0.485
0.485
0.485
-
Oct 23, 2026
0.480
0.485
0.475
0.485
0.485
312,000
Oct 22, 2026
0.490
0.490
0.480
0.485
0.485
216,000
Oct 21, 2026
0.490
0.490
0.490
0.490
0.490
-
Oct 20, 2026
0.485
0.485
0.485
0.485
0.485
8,000
Oct 16, 2026
0.490
0.495
0.485
0.495
0.495
24,000
Oct 15, 2026
0.510
0.510
0.510
0.510
0.510
232,000
Oct 14, 2026
0.520
0.520
0.520
0.520
0.520
440,000
Oct 13, 2026
0.505
0.520
0.505
0.520
0.520
348,000
Oct 12, 2026
0.500
0.500
0.500
0.500
0.500
-
Oct 9, 2026
0.485
0.540
0.485
0.500
0.500
1,832,000
Oct 8, 2026
0.485
0.485
0.485
0.480
0.480
16,000
Oct 7, 2026
0.470
0.470
0.470
0.470
0.470
-
Oct 6, 2026
0.480
0.480
0.480
0.480
0.480
-
Oct 5, 2026
0.475
0.475
0.475
0.475
0.475
-
Oct 2, 2026
0.480
0.480
0.480
0.480
0.480
-
Sep 30, 2026
0.465
0.465
0.465
0.465
0.465
120,000
Sep 29, 2026
0.475
0.480
0.475
0.480
0.480
31,992
Sep 28, 2026
0.470
0.470
0.470
0.470
0.470
-
Sep 25, 2026
0.470
0.470
0.470
0.470
0.470
-
Sep 24, 2026
0.475
0.475
0.465
0.470
0.470
36,000
Sep 23, 2026
0.470
0.480
0.470
0.480
0.480
48,000
Sep 22, 2026
0.465
0.465
0.465
0.465
0.465
-
Sep 21, 2026
0.460
0.460
0.460
0.460
0.460
-
Sep 18, 2026
0.465
0.465
0.460
0.460
0.460
94,762
Sep 17, 2026
0.475
0.475
0.475
0.475
0.475
8,000
Sep 16, 2026
0.460
0.460
0.460
0.465
0.465
20,000
Sep 15, 2026
0.465
0.465
0.460
0.460
0.460
156,000
Sep 14, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
0.470
0.470
0.460
0.465
0.465
124,000
Sep 11, 2026
0.495
0.500
0.495
0.500
0.470
152,000
Sep 10, 2026
0.490
0.500
0.485
0.495
0.465
63,656
Sep 9, 2026
0.480
0.480
0.480
0.480
0.451
-
Sep 8, 2026
0.495
0.495
0.495
0.495
0.465
-
Sep 7, 2026
0.495
0.495
0.495
0.495
0.465
-
Sep 4, 2026
0.500
0.500
0.500
0.500
0.470
-
Sep 3, 2026
0.500
0.500
0.500
0.500
0.470
-
Sep 2, 2026
0.495
0.495
0.495
0.495
0.465
-
Sep 1, 2026
0.495
0.495
0.495
0.495
0.465
8,000
Aug 31, 2026
0.495
0.495
0.495
0.495
0.465
15,948
Aug 28, 2026
0.495
0.495
0.495
0.495
0.465
-
Aug 27, 2026
0.495
0.495
0.495
0.495
0.465
-
Aug 26, 2026
0.495
0.495
0.495
0.495
0.465
-
Aug 25, 2026
0.495
0.495
0.495
0.495
0.465
106,949
Aug 24, 2026
0.485
0.495
0.485
0.495
0.465
19,489
Aug 21, 2026
0.490
0.490
0.485
0.485
0.456
16,000
Aug 20, 2026
0.490
0.490
0.490
0.490
0.461
-
Aug 19, 2026
0.490
0.490
0.490
0.490
0.461
8,000
Aug 18, 2026
0.490
0.490
0.490
0.490
0.461
16,000
Aug 17, 2026
0.495
0.495
0.490
0.490
0.461
8,000
Aug 14, 2026
0.480
0.490
0.480
0.490
0.461
60,574
Aug 13, 2026
0.485
0.485
0.480
0.480
0.451
24,000
Aug 12, 2026
0.490
0.515
0.490
0.505
0.475
59,461
Aug 11, 2026
0.485
0.485
0.485
0.485
0.456
44,000
Aug 10, 2026
0.485
0.485
0.480
0.480
0.451
264,000
Aug 7, 2026
0.490
0.490
0.490
0.490
0.461
-
Aug 6, 2026
0.485
0.490
0.480
0.490
0.461
244,936
Aug 5, 2026
0.485
0.485
0.485
0.485
0.456
-
Aug 4, 2026
0.495
0.495
0.480
0.485
0.456
51,313
Aug 3, 2026
0.490
0.490
0.490
0.490
0.461
-
Jul 31, 2026
0.485
0.485
0.485
0.485
0.456
76,000
Jul 30, 2026
0.485
0.485
0.480
0.480
0.451
40,000
Jul 29, 2026
0.490
0.490
0.490
0.490
0.461
12,000
Jul 28, 2026
0.485
0.485
0.485
0.485
0.456
-
Jul 27, 2026
0.490
0.490
0.485
0.485
0.456
8,000
Jul 24, 2026
0.480
0.490
0.480
0.490
0.461
53,923
Jul 23, 2026
0.485
0.485
0.480
0.485
0.456
80,000
Jul 22, 2026
0.490
0.490
0.490
0.490
0.461
-
Jul 21, 2026
0.485
0.485
0.485
0.485
0.456
-
Jul 20, 2026
0.475
0.490
0.470
0.490
0.461
135,216
Jul 17, 2026
0.485
0.485
0.485
0.485
0.456
100,000
Jul 16, 2026
0.485
0.485
0.485
0.485
0.456
-
Jul 15, 2026
0.475
0.490
0.475
0.485
0.456
456,000
Jul 14, 2026
0.455
0.475
0.455
0.475
0.447
856,008
Jul 13, 2026
0.465
0.465
0.455
0.455
0.428
84,000
Jul 10, 2026
0.460
0.460
0.460
0.460
0.432
-
Jul 9, 2026
0.460
0.460
0.460
0.460
0.432
-
Jul 8, 2026
0.455
0.455
0.450
0.455
0.428
96,459
Jul 7, 2026
0.460
0.460
0.460
0.460
0.432
-
Jul 6, 2026
0.460
0.460
0.460
0.460
0.432
-
Jul 3, 2026
0.460
0.460
0.460
0.460
0.432
-
Jul 2, 2026
0.465
0.465
0.460
0.460
0.432
104,000
Jun 30, 2026
0.475
0.480
0.465
0.465
0.437
3,495,726
Jun 29, 2026
0.465
0.465
0.465
0.465
0.437
-
Jun 26, 2026
0.460
0.460
0.460
0.460
0.432
-
Jun 25, 2026
0.460
0.460
0.460
0.460
0.432
352,000
Jun 24, 2026
0.450
0.460
0.450
0.460
0.432
746,094
Jun 23, 2026
0.450
0.450
0.450
0.450
0.423
-
Jun 22, 2026
0.460
0.460
0.450
0.450
0.423
32,000
Jun 18, 2026
0.440
0.460
0.440
0.460
0.432
112,000
Jun 17, 2026
0.450
0.450
0.440
0.440
0.414
102,229
Jun 16, 2026
0.450
0.450
0.445
0.445
0.418
204,000
Jun 15, 2026
0.450
0.450
0.445
0.445
0.418
292,000
Jun 12, 2026
0.455
0.455
0.450
0.450
0.423
436,000
Jun 11, 2026
0.450
0.465
0.450
0.455
0.428
192,000
Jun 10, 2026
0.455
0.455
0.455
0.455
0.428
-
Jun 9, 2026
0.455
0.455
0.455
0.455
0.428
188,000
Jun 8, 2026
0.460
0.460
0.460
0.460
0.432
12,000
Jun 5, 2026
0.460
0.460
0.460
0.460
0.432
-
Jun 4, 2026
0.465
0.465
0.455
0.460
0.432
408,000
Jun 3, 2026
0.455
0.460
0.455
0.455
0.428
360,760
Jun 2, 2026
0.460
0.460
0.460
0.460
0.432
64,000
Jun 1, 2026
0.455
0.460
0.450
0.460
0.432
132,000
May 29, 2026
0.455
0.455
0.455
0.455
0.428
-
May 28, 2026
0.465
0.465
0.460
0.460
0.432
184,000
May 27, 2026
0.470
0.470
0.470
0.470
0.442
-
May 26, 2026
0.475
0.475
0.470
0.470
0.442
132,000
May 22, 2026
0.480
0.485
0.475
0.475
0.447
348,000
May 21, 2026
0.465
0.475
0.465
0.475
0.447
256,000
May 20, 2026
0.480
0.480
0.465
0.465
0.437
312,000
May 19, 2026
0.475
0.480
0.470
0.470
0.442
352,000
May 18, 2026
0.460
0.475
0.455
0.475
0.447
147,799
May 15, 2026
0.460
0.460
0.460
0.460
0.432
-
May 14, 2026
0.460
0.460
0.455
0.460
0.432
296,000
May 13, 2026
0.460
0.460
0.460
0.460
0.432
-
May 12, 2026
0.460
0.465
0.460
0.460
0.432
176,000
May 11, 2026
0.485
0.485
0.440
0.460
0.432
1,035,132
May 8, 2026
0.480
0.480
0.480
0.480
0.451
-
May 7, 2026
0.490
0.490
0.480
0.480
0.451
123,313
May 6, 2026
0.470
0.480
0.470
0.480
0.451
228,000
May 5, 2026
0.480
0.480
0.480
0.480
0.451
-
May 4, 2026
0.480
0.480
0.480
0.480
0.451
-
Apr 30, 2026
0.490
0.490
0.475
0.485
0.456
114,538
Apr 29, 2026
0.480
0.480
0.480
0.480
0.451
112,000
Apr 28, 2026
0.490
0.490
0.470
0.480
0.451
284,000
Apr 27, 2026
0.490
0.490
0.490
0.490
0.461
4,000
Apr 24, 2026
0.475
0.475
0.475
0.475
0.447
-
Apr 23, 2026
0.485
0.485
0.480
0.480
0.451
120,000
Apr 22, 2026
0.480
0.485
0.480
0.485
0.456
36,969
Apr 21, 2026
0.475
0.475
0.475
0.475
0.447
-
Apr 20, 2026
0.475
0.475
0.475
0.475
0.447
-
Apr 17, 2026
0.495
0.495
0.485
0.485
0.456
16,000
Apr 16, 2026
0.480
0.480
0.455
0.465
0.437
442,993
Apr 15, 2026
0.480
0.480
0.480
0.480
0.451
-
Apr 14, 2026
0.480
0.480
0.480
0.480
0.451
-
Apr 13, 2026
0.485
0.485
0.485
0.485
0.456
-
Apr 10, 2026
0.485
0.485
0.485
0.485
0.456
-
Apr 9, 2026
0.500
0.500
0.485
0.485
0.456
75,393
Apr 8, 2026
0.480
0.490
0.480
0.490
0.461
1,196,000
Apr 2, 2026
0.460
0.475
0.455
0.475
0.447
2,000,867
Apr 1, 2026
0.460
0.460
0.460
0.460
0.432
-
Mar 31, 2026
0.465
0.480
0.445
0.460
0.432
2,064,000
Mar 30, 2026
0.450
0.450
0.450
0.450
0.423
200,000
Mar 27, 2026
0.440
0.455
0.440
0.455
0.428
172,000
Mar 26, 2026
0.450
0.450
0.450
0.450
0.423
180,000
Mar 25, 2026
0.450
0.450
0.440
0.450
0.423
640,000
Mar 24, 2026
0.450
0.450
0.440
0.450
0.423
56,000
Mar 23, 2026
0.445
0.445
0.445
0.445
0.418
-
Mar 20, 2026
0.445
0.445
0.445
0.445
0.418
-
Mar 19, 2026
0.445
0.445
0.445
0.445
0.418
169,599
Mar 18, 2026
0.450
0.450
0.450
0.450
0.423
-
Mar 17, 2026
0.450
0.450
0.450
0.450
0.423
216,000
Mar 16, 2026
0.445
0.445
0.445
0.445
0.418
-
Mar 13, 2026
0.450
0.450
0.450
0.450
0.423
-
Mar 12, 2026
0.450
0.455
0.440
0.450
0.423
568,000
Mar 11, 2026
0.455
0.455
0.450
0.450
0.423
608,000
Mar 10, 2026
0.450
0.450
0.450
0.450
0.423
-
Mar 9, 2026
0.455
0.455
0.445
0.445
0.418
128,000
Mar 6, 2026
0.460
0.460
0.460
0.460
0.432
-
Mar 5, 2026
0.460
0.460
0.460
0.460
0.432
-
Mar 4, 2026
0.460
0.460
0.460
0.460
0.432
-
Mar 3, 2026
0.460
0.465
0.460
0.465
0.437
45,999
Mar 2, 2026
0.450
0.450
0.450
0.450
0.423
-
Feb 27, 2026
0.460
0.460
0.455
0.460
0.432
432,839
Feb 26, 2026
0.460
0.460
0.455
0.455
0.428
820,000
Feb 25, 2026
0.460
0.460
0.460
0.460
0.432
-
Feb 24, 2026
0.455
0.460
0.455
0.455
0.428
448,000
Feb 23, 2026
0.455
0.455
0.455
0.455
0.428
676,000
Feb 20, 2026
0.455
0.455
0.455
0.455
0.428
88,000
Feb 16, 2026
0.450
0.450
0.450
0.450
0.423
-
Feb 13, 2026
0.440
0.445
0.440
0.445
0.418
40,000
Feb 12, 2026
0.445
0.450
0.440
0.445
0.418
241,763
Feb 11, 2026
0.445
0.445
0.445
0.445
0.418
-
Feb 10, 2026
0.440
0.450
0.435
0.445
0.418
252,000
Feb 9, 2026
0.440
0.445
0.440
0.445
0.418
43,511
Feb 6, 2026
0.440
0.440
0.440
0.440
0.414
100,000
Feb 5, 2026
0.440
0.450
0.440
0.445
0.418
96,126
Feb 4, 2026
0.445
0.445
0.445
0.445
0.418
4,000
Feb 3, 2026
0.440
0.440
0.440
0.440
0.414
-
Feb 2, 2026
0.440
0.440
0.440
0.440
0.414
576,000
Jan 30, 2026
0.445
0.445
0.440
0.440
0.414
108,000
Jan 29, 2026
0.445
0.445
0.440
0.440
0.414
152,000
Jan 28, 2026
0.445
0.445
0.445
0.445
0.418
128,000
Jan 27, 2026
0.445
0.450
0.445
0.450
0.423
200,000
Jan 26, 2026
0.450
0.450
0.445
0.445
0.418
402,114
Jan 23, 2026
0.445
0.445
0.445
0.445
0.418
80,000
Jan 22, 2026
0.445
0.445
0.445
0.445
0.418
-
Jan 21, 2026
0.445
0.445
0.445
0.445
0.418
123,912
Jan 20, 2026
0.450
0.450
0.450
0.450
0.423
-
Jan 19, 2026
0.450
0.450
0.450
0.450
0.423
92,000
Jan 16, 2026
0.445
0.445
0.445
0.445
0.418
-
Jan 15, 2026
0.445
0.445
0.445
0.445
0.418
-
Jan 14, 2026
0.450
0.450
0.445
0.445
0.418
640,681
Jan 13, 2026
0.450
0.450
0.450
0.450
0.423
68,000
Jan 12, 2026
0.450
0.455
0.450
0.455
0.428
5,364,000
Jan 9, 2026
0.450
0.450
0.450
0.450
0.423
-
Jan 8, 2026
0.445
0.445
0.445
0.445
0.418
-
Jan 7, 2026
0.450
0.450
0.445
0.445
0.418
120,000
Jan 6, 2026
0.450
0.450
0.445
0.445
0.418
244,000
Jan 5, 2026
0.450
0.450
0.450
0.450
0.423
900,000
Jan 2, 2026
0.450
0.450
0.450
0.450
0.423
-
Dec 31, 2025
0.450
0.450
0.450
0.450
0.423
-
Dec 30, 2025
0.450
0.450
0.450
0.450
0.423
392,000
Dec 29, 2025
0.450
0.450
0.450
0.450
0.423
-
Dec 24, 2025
0.450
0.450
0.450
0.450
0.423
-
Dec 23, 2025
0.445
0.445
0.445
0.445
0.418
-
Dec 22, 2025
0.450
0.450
0.450
0.450
0.423
-
Dec 19, 2025
0.450
0.450
0.450
0.450
0.423
-
Dec 18, 2025
0.450
0.450
0.450
0.450
0.423
-
Dec 17, 2025
0.450
0.450
0.450
0.450
0.423
-
Dec 16, 2025
0.450
0.450
0.450
0.450
0.423
-
Dec 15, 2025
0.455
0.455
0.455
0.455
0.428
-
Dec 12, 2025
0.445
0.445
0.445
0.445
0.418
4,000
Dec 11, 2025
0.450
0.450
0.450
0.450
0.423
204,000
Dec 10, 2025
0.440
0.450
0.440
0.450
0.423
88,000
Dec 9, 2025
0.435
0.445
0.435
0.440
0.414
1,673,713
Dec 8, 2025
0.425
0.435
0.425
0.435
0.409
63,574
Dec 5, 2025
0.425
0.425
0.425
0.425
0.400
-
Dec 4, 2025
0.425
0.425
0.425
0.425
0.400
-
Dec 3, 2025
0.425
0.425
0.425
0.425
0.400
-
Dec 2, 2025
0.435
0.435
0.425
0.425
0.400
1,036,000
Dec 1, 2025
0.440
0.445
0.440
0.440
0.414
204,000
Nov 28, 2025
0.440
0.440
0.435
0.440
0.414
172,000
Nov 27, 2025
0.450
0.450
0.435
0.435
0.409
64,000
Nov 26, 2025
0.450
0.450
0.450
0.450
0.423
-
Nov 25, 2025
0.450
0.450
0.450
0.450
0.423
4,000
Nov 24, 2025
0.445
0.445
0.445
0.445
0.418
-
Nov 21, 2025
0.445
0.445
0.445
0.445
0.418
-
Nov 20, 2025
0.445
0.445
0.445
0.445
0.418
8,000
Nov 19, 2025
0.445
0.445
0.445
0.445
0.418
60,763
Nov 18, 2025
0.445
0.445
0.445
0.445
0.418
8,000
Nov 17, 2025
0.445
0.445
0.445
0.445
0.418
-
Nov 14, 2025
0.450
0.450
0.450
0.450
0.423
-
Nov 13, 2025
0.450
0.450
0.450
0.450
0.423
-
Nov 12, 2025
0.440
0.450
0.440
0.450
0.423
172,000
Nov 11, 2025
0.450
0.450
0.450
0.450
0.423
-
Nov 10, 2025
0.450
0.450
0.450
0.450
0.423
76,000
Nov 7, 2025
0.450
0.450
0.450
0.450
0.423
-
Nov 6, 2025
0.450
0.450
0.445
0.450
0.423
1,000,000
Nov 5, 2025
0.430
0.430
0.430
0.430
0.404
-
Nov 4, 2025
0.435
0.435
0.430
0.430
0.404
136,000
Nov 3, 2025
0.430
0.430
0.430
0.430
0.404
-
Oct 31, 2025
0.430
0.430
0.430
0.430
0.404
-
Oct 30, 2025
0.435
0.435
0.430
0.430
0.404
16,000
