Ka Shui International Holdings Limited - 0822.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.33	0.36	0.36	0.36	0.33	1.2M
October 16, 2025	0.35	0.35	0.35	0.35	0.33	124,000
October 15, 2025	0.34	0.35	0.35	0.35	0.34	194,000
October 14, 2025	0.35	0.34	0.34	0.35	0.34	234,000
October 13, 2025	0.35	0.35	0.35	0.35	0.35	0
October 10, 2025	0.35	0.36	0.36	0.36	0.34	386,000
October 09, 2025	0.35	0.35	0.35	0.36	0.34	836,000
October 08, 2025	0.34	0.34	0.34	0.34	0.34	0
October 06, 2025	0.36	0.34	0.34	0.36	0.34	374,000
October 03, 2025	0.36	0.36	0.36	0.36	0.34	86,000
October 02, 2025	0.33	0.35	0.35	0.36	0.32	1.17M
September 29, 2025	0.33	0.34	0.34	0.34	0.31	526,000
September 26, 2025	0.32	0.33	0.33	0.33	0.31	140,000
September 25, 2025	0.33	0.32	0.32	0.33	0.32	48,000
September 24, 2025	0.32	0.33	0.33	0.33	0.32	358,000
September 23, 2025	0.33	0.34	0.34	0.34	0.33	190,000
September 22, 2025	0.32	0.33	0.33	0.33	0.32	4,000
September 19, 2025	0.34	0.34	0.34	0.34	0.32	504,000
September 18, 2025	0.33	0.33	0.33	0.34	0.32	378,000
September 17, 2025	0.33	0.34	0.34	0.34	0.32	122,000
September 16, 2025	0.33	0.33	0.33	0.34	0.32	112,000
September 15, 2025	0.33	0.33	0.33	0.34	0.32	130,000
September 12, 2025	0.31	0.33	0.33	0.33	0.31	468,000
September 11, 2025	0.34	0.32	0.32	0.34	0.31	4.38M
September 10, 2025	0.35	0.35	0.35	0.35	0.34	266,000
September 09, 2025	0.34	0.35	0.35	0.35	0.34	374,000
September 08, 2025	0.34	0.35	0.35	0.35	0.34	392,000
September 05, 2025	0.35	0.35	0.35	0.35	0.34	472,000
September 04, 2025	0.35	0.35	0.35	0.35	0.35	0
September 03, 2025	0.34	0.35	0.35	0.35	0.34	134,000
September 02, 2025	0.34	0.35	0.35	0.35	0.34	128,000
September 01, 2025	0.34	0.35	0.35	0.35	0.34	354,000
August 29, 2025	0.35	0.36	0.36	0.36	0.34	314,000
August 28, 2025	0.35	0.35	0.35	0.35	0.34	270,000
August 27, 2025	0.35	0.35	0.35	0.35	0.34	1.04M
August 26, 2025	0.36	0.36	0.36	0.36	0.35	524,000
August 25, 2025	0.35	0.36	0.36	0.36	0.35	372,000
August 22, 2025	0.37	0.37	0.37	0.37	0.36	162,000
August 21, 2025	0.36	0.36	0.36	0.36	0.36	524,000
August 20, 2025	0.37	0.37	0.37	0.37	0.37	8,000
August 19, 2025	0.37	0.38	0.38	0.38	0.36	436,000
August 18, 2025	0.38	0.38	0.38	0.39	0.37	2.1M
August 15, 2025	0.34	0.37	0.37	0.37	0.32	1.16M
August 14, 2025	0.33	0.34	0.34	0.34	0.32	136,000
August 13, 2025	0.34	0.34	0.34	0.34	0.34	0
August 12, 2025	0.34	0.34	0.34	0.34	0.34	0
August 11, 2025	0.34	0.34	0.34	0.34	0.33	220,000
August 08, 2025	0.34	0.34	0.34	0.34	0.34	0
August 07, 2025	0.33	0.34	0.34	0.34	0.33	246,000
August 06, 2025	0.35	0.35	0.35	0.35	0.34	312,000
August 05, 2025	0.34	0.35	0.35	0.35	0.33	196,000
August 04, 2025	0.35	0.34	0.34	0.35	0.32	122,000
August 01, 2025	0.33	0.34	0.34	0.34	0.32	248,100
July 31, 2025	0.33	0.33	0.33	0.33	0.33	0
July 30, 2025	0.35	0.33	0.33	0.35	0.33	20,000
July 29, 2025	0.34	0.34	0.34	0.34	0.34	0
July 28, 2025	0.33	0.34	0.34	0.35	0.33	146,000
July 25, 2025	0.35	0.34	0.34	0.35	0.34	114,000
July 24, 2025	0.35	0.34	0.34	0.35	0.31	844,000
July 23, 2025	0.35	0.34	0.33	0.35	0.33	164,000

Ka Shui International Holdings Limited (0822.HK) HKSE