TipRanks
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
Oct 02, 2026
0.28
0.29
0.28
0.29
0.29
-1.69%
254,941
1.42
Oct 01, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Sep 30, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Sep 29, 2026
0.28
0.30
0.28
0.30
0.30
-3.28%
66,000
0.36
Sep 28, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
130,000
0.72
Sep 25, 2026
0.30
0.31
0.29
0.30
0.30
0.00%
476,000
2.76
Sep 24, 2026
0.29
0.31
0.29
0.30
0.30
-3.23%
120,000
0.70
Sep 23, 2026
0.32
0.32
0.32
0.31
0.31
-1.59%
72,000
0.41
Sep 22, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Sep 21, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Sep 18, 2026
0.31
0.32
0.30
0.32
0.32
+1.61%
12,000
0.06
Sep 17, 2026
0.31
0.31
0.31
0.31
0.31
+1.64%
422,000
2.30
Sep 16, 2026
0.30
0.31
0.29
0.31
0.31
0.00%
468,000
2.66
Sep 15, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Sep 14, 2026
0.31
0.31
0.30
0.31
0.31
+1.67%
74,000
0.40
Sep 11, 2026
0.30
0.30
0.30
0.30
0.30
-3.23%
280,000
1.44
Sep 10, 2026
0.31
0.32
0.30
0.31
0.31
+1.64%
42,000
0.22
Sep 09, 2026
0.33
0.33
0.31
0.31
0.31
-3.17%
186,000
0.93
Sep 08, 2026
0.33
0.33
0.31
0.32
0.32
-5.97%
1,508,000
8.12
Sep 07, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
20,000
0.09
Sep 04, 2026
0.35
0.35
0.33
0.34
0.34
-1.47%
14,000
0.06
Sep 03, 2026
0.34
0.34
0.33
0.34
0.34
-1.45%
8,000
0.03
Sep 02, 2026
0.34
0.35
0.34
0.35
0.35
+4.55%
74,000
0.24
Sep 01, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
324,000
1.05
Aug 31, 2026
0.33
0.33
0.33
0.33
0.33
-1.49%
156,000
0.51
Aug 28, 2026
0.33
0.33
0.33
0.34
0.34
-1.47%
4,000
0.01
Aug 27, 2026
0.32
0.36
0.32
0.34
0.34
0.00%
152,000
0.47
Aug 26, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Aug 25, 2026
0.34
0.35
0.33
0.34
0.34
+1.49%
142,000
0.41
Aug 24, 2026
0.34
0.34
0.33
0.34
0.34
-1.47%
62,000
0.18
Aug 21, 2026
0.34
0.34
0.33
0.34
0.34
+1.49%
34,000
0.10
Aug 20, 2026
0.33
0.34
0.33
0.34
0.34
0.00%
320,000
0.92
Aug 19, 2026
0.37
0.37
0.33
0.34
0.34
-8.22%
1,036,000
3.00
Aug 18, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
96,000
0.28
Aug 17, 2026
0.37
0.38
0.36
0.37
0.37
0.00%
230,000
0.67
Aug 14, 2026
0.36
0.37
0.35
0.37
0.37
-1.35%
94,822
0.27
Aug 13, 2026
0.36
0.37
0.36
0.37
0.37
+1.37%
8,000
0.02
Aug 12, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
12,000
0.03
Aug 11, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
0
0.00
Aug 10, 2026
0.37
0.38
0.36
0.37
0.37
-1.35%
248,000
0.49
Aug 07, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
0
0.00
Aug 06, 2026
0.35
0.37
0.35
0.37
0.37
+1.37%
214,000
0.41
Aug 05, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
244,000
0.45
Aug 04, 2026
0.36
0.37
0.36
0.37
0.37
0.00%
242,000
0.44
Aug 03, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
302,000
0.53
Jul 31, 2026
0.37
0.37
0.37
0.37
0.37
-1.35%
226,000
0.37
Jul 30, 2026
0.38
0.38
0.37
0.37
0.37
+1.37%
134,000
0.22
Jul 29, 2026
0.38
0.38
0.37
0.37
0.37
-3.95%
1,152,000
1.95
Jul 28, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
0
0.00
Jul 27, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
160,000
0.26
Rows:
50