K Cash Fintech Corp Ltd (2483.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 1.830 | 1.870 | 1.800 | 1.870 | 1.870 | 130,000 |
| 17 Sept 2024 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 106,000 |
| 16 Sept 2024 | 1.750 | 1.900 | 1.750 | 1.760 | 1.760 | 262,000 |
| 13 Sept 2024 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 116,000 |
| 12 Sept 2024 | 1.820 | 1.850 | 1.760 | 1.760 | 1.760 | 114,000 |
| 11 Sept 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 10 Sept 2024 | 1.740 | 1.850 | 1.770 | 1.760 | 1.760 | 2,000 |
| 09 Sept 2024 | 1.780 | 1.850 | 1.770 | 1.820 | 1.820 | 164,000 |
| 05 Sept 2024 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | - |
| 04 Sept 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 03 Sept 2024 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 56,000 |
| 02 Sept 2024 | 2.000 | 2.050 | 1.770 | 1.770 | 1.770 | 6,228,000 |
| 30 Aug 2024 | 1.820 | 1.970 | 1.780 | 1.890 | 1.890 | 520,000 |
| 30 Aug 2024 | 0.034 Dividend | |||||
| 29 Aug 2024 | 1.780 | 1.840 | 1.780 | 1.840 | 1.806 | 210,000 |
| 28 Aug 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.747 | - |
| 27 Aug 2024 | 1.790 | 1.820 | 1.790 | 1.800 | 1.767 | 38,000 |
| 26 Aug 2024 | 1.750 | 1.800 | 1.750 | 1.780 | 1.747 | 132,000 |
| 23 Aug 2024 | 1.760 | 1.780 | 1.740 | 1.740 | 1.708 | 484,000 |
| 22 Aug 2024 | 1.740 | 1.780 | 1.740 | 1.780 | 1.747 | 68,000 |
| 21 Aug 2024 | 1.740 | 1.820 | 1.740 | 1.780 | 1.747 | 278,000 |
| 20 Aug 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.678 | 20,000 |
| 19 Aug 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.688 | 2,000 |
| 16 Aug 2024 | 1.700 | 1.780 | 1.700 | 1.780 | 1.747 | 42,000 |
| 15 Aug 2024 | 1.730 | 1.740 | 1.710 | 1.710 | 1.678 | 32,000 |
| 14 Aug 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.669 | - |
| 13 Aug 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.669 | - |
| 12 Aug 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.669 | 50,000 |
| 09 Aug 2024 | 1.720 | 1.720 | 1.700 | 1.700 | 1.669 | 76,000 |
| 08 Aug 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.678 | - |
| 07 Aug 2024 | 1.720 | 1.720 | 1.700 | 1.700 | 1.669 | 26,000 |
| 06 Aug 2024 | 1.720 | 1.720 | 1.710 | 1.710 | 1.678 | 34,000 |
| 05 Aug 2024 | 1.710 | 1.710 | 1.700 | 1.700 | 1.669 | 12,000 |
| 02 Aug 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.708 | 10,000 |
| 01 Aug 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.718 | - |
| 31 Jul 2024 | 1.750 | 1.750 | 1.740 | 1.750 | 1.718 | 152,000 |
| 30 Jul 2024 | 1.740 | 1.750 | 1.740 | 1.750 | 1.718 | 150,000 |
| 29 Jul 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.718 | 52,000 |
| 26 Jul 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.688 | - |
| 25 Jul 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.688 | 70,000 |
| 24 Jul 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.688 | - |
| 23 Jul 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.688 | - |
| 22 Jul 2024 | 1.710 | 1.720 | 1.710 | 1.720 | 1.688 | 66,000 |
| 19 Jul 2024 | 1.690 | 1.700 | 1.690 | 1.700 | 1.669 | 78,000 |
| 18 Jul 2024 | 1.710 | 1.710 | 1.700 | 1.700 | 1.669 | 64,000 |
| 17 Jul 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.688 | - |
| 16 Jul 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.688 | 10,000 |
| 15 Jul 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.669 | - |
| 12 Jul 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.669 | 46,000 |
| 11 Jul 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.688 | - |
| 10 Jul 2024 | 1.680 | 1.730 | 1.670 | 1.730 | 1.698 | 8,000 |
| 09 Jul 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.708 | - |
| 08 Jul 2024 | 1.670 | 1.750 | 1.690 | 1.740 | 1.708 | 10,000 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 1.690 | 1.720 | 1.640 | 1.720 | 1.688 | 286,000 |
| 03 Jul 2024 | 1.730 | 1.760 | 1.700 | 1.720 | 1.688 | 120,000 |
| 02 Jul 2024 | 1.730 | 1.790 | 1.730 | 1.790 | 1.757 | 12,000 |
| 28 Jun 2024 | 1.750 | 1.810 | 1.750 | 1.800 | 1.767 | 400,000 |
| 27 Jun 2024 | 1.700 | 1.760 | 1.700 | 1.760 | 1.727 | 8,000 |
| 26 Jun 2024 | 1.680 | 1.770 | 1.680 | 1.770 | 1.737 | 88,000 |
| 25 Jun 2024 | 1.670 | 1.720 | 1.680 | 1.720 | 1.688 | 52,000 |
| 24 Jun 2024 | 1.690 | 1.730 | 1.680 | 1.680 | 1.649 | 8,000 |
| 21 Jun 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.708 | - |
| 20 Jun 2024 | 1.720 | 1.720 | 1.660 | 1.680 | 1.649 | 26,000 |
| 19 Jun 2024 | 1.720 | 1.720 | 1.680 | 1.680 | 1.649 | 18,000 |
| 18 Jun 2024 | 1.730 | 1.740 | 1.700 | 1.740 | 1.708 | 50,000 |
| 17 Jun 2024 | 1.730 | 1.770 | 1.720 | 1.770 | 1.737 | 74,000 |
| 14 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.727 | - |
| 13 Jun 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.718 | - |
| 12 Jun 2024 | 1.730 | 1.770 | 1.730 | 1.770 | 1.737 | 16,000 |
| 11 Jun 2024 | 1.770 | 1.770 | 1.770 | 1.770 | 1.737 | - |
| 07 Jun 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.698 | 12,000 |
| 06 Jun 2024 | 1.710 | 1.780 | 1.710 | 1.780 | 1.747 | 14,000 |
| 05 Jun 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.688 | - |
| 04 Jun 2024 | 1.780 | 1.800 | 1.760 | 1.760 | 1.727 | 5,892,000 |
| 03 Jun 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.718 | - |
| 31 May 2024 | 1.720 | 1.750 | 1.720 | 1.750 | 1.718 | 12,000 |
| 30 May 2024 | 1.770 | 1.770 | 1.770 | 1.770 | 1.737 | - |
| 30 May 2024 | 0.01998 Dividend | |||||
| 29 May 2024 | 1.720 | 1.770 | 1.710 | 1.760 | 1.708 | 78,000 |
| 28 May 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.669 | - |
| 27 May 2024 | 1.720 | 1.720 | 1.700 | 1.700 | 1.650 | 88,000 |
| 24 May 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.698 | - |
| 23 May 2024 | 1.750 | 1.750 | 1.720 | 1.720 | 1.669 | 10,000 |
| 22 May 2024 | 1.710 | 1.760 | 1.710 | 1.720 | 1.669 | 54,000 |
| 21 May 2024 | 1.760 | 1.740 | 1.730 | 1.730 | 1.679 | 52,000 |
| 20 May 2024 | 1.780 | 1.800 | 1.780 | 1.800 | 1.747 | 24,000 |
| 17 May 2024 | 1.730 | 1.800 | 1.730 | 1.780 | 1.727 | 24,000 |
| 16 May 2024 | 1.750 | 1.790 | 1.730 | 1.730 | 1.679 | 22,000 |
| 14 May 2024 | 1.740 | 1.780 | 1.740 | 1.780 | 1.727 | 30,000 |
| 13 May 2024 | 1.750 | 1.790 | 1.730 | 1.740 | 1.688 | 100,000 |
| 10 May 2024 | 1.800 | 1.800 | 1.760 | 1.800 | 1.747 | 60,000 |
| 09 May 2024 | 1.760 | 1.800 | 1.760 | 1.800 | 1.747 | 12,000 |
| 08 May 2024 | 1.760 | 1.850 | 1.760 | 1.760 | 1.708 | 232,000 |
| 07 May 2024 | 1.800 | 1.800 | 1.750 | 1.750 | 1.698 | 44,000 |
| 06 May 2024 | 1.810 | 1.810 | 1.780 | 1.780 | 1.727 | 36,000 |
| 03 May 2024 | 1.770 | 1.830 | 1.770 | 1.810 | 1.756 | 266,000 |
| 02 May 2024 | 1.720 | 1.780 | 1.720 | 1.780 | 1.727 | 14,000 |
| 30 Apr 2024 | 1.710 | 1.780 | 1.710 | 1.780 | 1.727 | 80,000 |
| 29 Apr 2024 | 1.700 | 1.760 | 1.700 | 1.760 | 1.708 | 18,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.