HKSE - Delayed Quote HKD

Kato (Hong Kong) Holdings Limited (2189.HK)

0.480

-0.005

(-1.03%)

At close: 3:51:59 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.480	0.480	0.480	0.480	0.480	122,798
Jan 23, 2025	0.480	0.480	0.480	0.485	0.485	48,000
Jan 22, 2025	0.480	0.480	0.480	0.490	0.490	16,000
Jan 21, 2025	0.495	0.495	0.495	0.495	0.495	-
Jan 20, 2025	0.495	0.495	0.495	0.495	0.495	-
Jan 17, 2025	0.500	0.500	0.495	0.495	0.495	124,000
Jan 16, 2025	0.490	0.490	0.490	0.490	0.490	-
Jan 15, 2025	0.490	0.490	0.490	0.490	0.490	-
Jan 14, 2025	0.495	0.495	0.490	0.490	0.490	134,129
Jan 13, 2025	0.500	0.500	0.500	0.500	0.500	-
Jan 10, 2025	0.500	0.500	0.500	0.500	0.500	-
Jan 9, 2025	0.500	0.500	0.500	0.500	0.500	-
Jan 8, 2025	0.485	0.485	0.475	0.490	0.490	24,000
Jan 7, 2025	0.495	0.495	0.490	0.495	0.495	211,875
Jan 6, 2025	0.485	0.485	0.480	0.480	0.480	132,000
Jan 3, 2025	0.480	0.480	0.480	0.480	0.480	-
Jan 2, 2025	0.500	0.500	0.500	0.500	0.500	-
Dec 31, 2024	0.500	0.500	0.500	0.500	0.500	-
Dec 30, 2024	0.500	0.500	0.500	0.500	0.500	1,100,000
Dec 27, 2024	0.500	0.500	0.500	0.500	0.500	1,300,000
Dec 24, 2024	0.480	0.480	0.480	0.480	0.480	-
Dec 23, 2024	0.480	0.480	0.480	0.480	0.480	-
Dec 20, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 19, 2024	0.470	0.490	0.470	0.490	0.490	24,000
Dec 18, 2024	0.500	0.500	0.500	0.500	0.500	-
Dec 17, 2024	0.460	0.530	0.460	0.490	0.490	600,000
Dec 16, 2024	0.460	0.460	0.460	0.460	0.460	64,000
Dec 13, 2024	0.460	0.460	0.460	0.460	0.460	28,000
Dec 12, 2024	0.460	0.480	0.460	0.465	0.465	11,948
Dec 11, 2024	0.480	0.480	0.460	0.470	0.470	428,000
Dec 10, 2024	0.475	0.480	0.470	0.480	0.480	44,000
Dec 9, 2024	0.480	0.485	0.480	0.485	0.485	220,000
Dec 6, 2024	0.485	0.485	0.475	0.480	0.480	568,000
Dec 5, 2024	0.495	0.495	0.490	0.490	0.490	120,000
Dec 4, 2024	0.500	0.500	0.490	0.490	0.490	816,000
Dec 3, 2024	0.500	0.500	0.500	0.500	0.500	12,000
Dec 2, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 29, 2024	0.520	0.520	0.520	0.520	0.520	28,000
Nov 28, 2024	0.500	0.510	0.500	0.510	0.510	2,380,000
Nov 27, 2024	0.500	0.510	0.500	0.510	0.510	40,000
Nov 26, 2024	0.520	0.520	0.510	0.520	0.520	174,216
Nov 25, 2024	0.510	0.520	0.510	0.520	0.520	80,000
Nov 22, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 21, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 20, 2024	0.510	0.520	0.510	0.520	0.520	32,000
Nov 19, 2024	0.510	0.510	0.500	0.510	0.510	204,000
Nov 18, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 15, 2024	0.510	0.510	0.510	0.510	0.510	124,762
Nov 14, 2024	0.510	0.510	0.510	0.510	0.510	8,000
Nov 13, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 12, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 11, 2024	0.510	0.520	0.510	0.520	0.520	368,000
Nov 8, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 7, 2024	0.520	0.520	0.520	0.520	0.520	28,000
Nov 6, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 5, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 4, 2024	0.520	0.520	0.510	0.510	0.510	100,483
Nov 1, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 31, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 30, 2024	0.530	0.530	0.520	0.520	0.520	8,000
Oct 29, 2024	0.520	0.530	0.520	0.520	0.520	384,000
Oct 28, 2024	0.520	0.520	0.520	0.520	0.520	72,000
Oct 25, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 24, 2024	0.520	0.520	0.510	0.520	0.520	269,105
Oct 23, 2024	0.520	0.520	0.520	0.520	0.520	24,000
Oct 22, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 21, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 18, 2024	0.510	0.520	0.510	0.520	0.520	36,338
Oct 17, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 16, 2024	0.510	0.520	0.510	0.520	0.520	22,282
Oct 15, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 14, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 10, 2024	0.520	0.520	0.510	0.520	0.520	232,000
Oct 9, 2024	0.520	0.520	0.520	0.520	0.520	356,000
Oct 8, 2024	0.530	0.530	0.530	0.530	0.530	292,000
Oct 7, 2024	0.530	0.530	0.520	0.530	0.530	560,000
Oct 4, 2024	0.530	0.530	0.530	0.530	0.530	-
Oct 3, 2024	0.530	0.530	0.530	0.530	0.530	-
Oct 2, 2024	0.540	0.540	0.540	0.540	0.540	-
Sep 30, 2024	0.530	0.540	0.540	0.540	0.540	360,000
Sep 27, 2024	0.520	0.540	0.520	0.540	0.540	256,000
Sep 26, 2024	0.520	0.520	0.520	0.520	0.520	84,000
Sep 25, 2024	0.530	0.530	0.530	0.530	0.530	40,000
Sep 24, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 23, 2024	0.520	0.520	0.520	0.520	0.520	220,000
Sep 20, 2024	0.520	0.520	0.520	0.520	0.520	528,000
Sep 19, 2024	0.510	0.520	0.510	0.520	0.520	60,000
Sep 17, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 16, 2024	0.510	0.520	0.510	0.520	0.520	72,000
Sep 13, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 12, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 11, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 10, 2024	0.510	0.520	0.510	0.520	0.520	156,000
Sep 9, 2024	0.510	0.510	0.510	0.510	0.510	-
Sep 5, 2024	0.510	0.520	0.510	0.520	0.520	69,203
Sep 4, 2024	0.020 Dividend
Sep 4, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 3, 2024	0.540	0.540	0.540	0.540	0.520	-
Sep 2, 2024	0.530	0.530	0.530	0.530	0.510	96,000
Aug 30, 2024	0.530	0.530	0.530	0.530	0.510	-
Aug 29, 2024	0.530	0.530	0.520	0.530	0.510	164,000
Aug 28, 2024	0.530	0.530	0.530	0.530	0.510	-
Aug 27, 2024	0.540	0.540	0.540	0.540	0.520	-
Aug 26, 2024	0.540	0.540	0.540	0.540	0.520	-
Aug 23, 2024	0.520	0.530	0.520	0.530	0.510	84,000
Aug 22, 2024	0.520	0.520	0.520	0.520	0.501	664,000
Aug 21, 2024	0.530	0.530	0.510	0.510	0.491	880,000
Aug 20, 2024	0.520	0.520	0.520	0.520	0.501	-
Aug 19, 2024	0.520	0.530	0.520	0.530	0.510	28,000
Aug 16, 2024	0.530	0.530	0.530	0.530	0.510	16,000
Aug 15, 2024	0.540	0.540	0.540	0.530	0.510	16,000
Aug 14, 2024	0.530	0.530	0.530	0.530	0.510	-
Aug 13, 2024	0.530	0.530	0.530	0.530	0.510	-
Aug 12, 2024	0.540	0.540	0.540	0.540	0.520	-
Aug 9, 2024	0.540	0.540	0.540	0.540	0.520	24,000
Aug 8, 2024	0.520	0.520	0.520	0.520	0.501	-
Aug 7, 2024	0.520	0.520	0.520	0.520	0.501	8,000
Aug 6, 2024	0.510	0.520	0.510	0.520	0.501	64,000
Aug 5, 2024	0.520	0.520	0.520	0.520	0.501	84,000
Aug 2, 2024	0.520	0.520	0.520	0.520	0.501	12,000
Aug 1, 2024	0.520	0.520	0.520	0.520	0.501	68,000
Jul 31, 2024	0.500	0.510	0.500	0.510	0.491	300,000
Jul 30, 2024	0.520	0.520	0.510	0.510	0.491	804,000
Jul 29, 2024	0.530	0.530	0.520	0.520	0.501	404,000
Jul 26, 2024	0.530	0.530	0.530	0.530	0.510	264,000
Jul 25, 2024	0.540	0.540	0.540	0.540	0.520	-
Jul 24, 2024	0.540	0.540	0.540	0.540	0.520	-
Jul 23, 2024	0.540	0.540	0.540	0.540	0.520	-
Jul 22, 2024	0.540	0.540	0.540	0.540	0.520	-
Jul 19, 2024	0.540	0.540	0.540	0.540	0.520	-
Jul 18, 2024	0.540	0.540	0.540	0.540	0.520	-
Jul 17, 2024	0.540	0.540	0.540	0.540	0.520	-
Jul 16, 2024	0.540	0.540	0.540	0.540	0.520	-
Jul 15, 2024	0.530	0.530	0.530	0.530	0.510	-
Jul 12, 2024	0.530	0.530	0.530	0.530	0.510	28,000
Jul 11, 2024	0.540	0.540	0.530	0.530	0.510	116,000
Jul 10, 2024	0.540	0.540	0.540	0.540	0.520	-
Jul 9, 2024	0.550	0.550	0.550	0.550	0.530	-
Jul 8, 2024	0.530	0.530	0.530	0.530	0.510	236,000
Jul 5, 2024	0.530	0.530	0.530	0.530	0.510	-
Jul 4, 2024	0.530	0.530	0.530	0.530	0.510	-
Jul 3, 2024	0.530	0.540	0.530	0.530	0.510	436,000
Jul 2, 2024	0.540	0.560	0.540	0.550	0.530	116,000
Jun 28, 2024	0.550	0.550	0.540	0.540	0.520	260,000
Jun 27, 2024	0.570	0.570	0.540	0.560	0.539	536,613
Jun 26, 2024	0.520	0.570	0.520	0.570	0.549	4,556,000
Jun 25, 2024	0.520	0.520	0.510	0.520	0.501	148,000
Jun 24, 2024	0.530	0.530	0.520	0.520	0.501	280,759
Jun 21, 2024	0.540	0.540	0.540	0.540	0.520	40,000
Jun 20, 2024	0.530	0.540	0.530	0.540	0.520	79,275
Jun 19, 2024	0.520	0.530	0.520	0.530	0.510	44,000
Jun 18, 2024	0.530	0.530	0.530	0.530	0.510	-
Jun 17, 2024	0.530	0.530	0.530	0.530	0.510	-
Jun 14, 2024	0.530	0.530	0.530	0.530	0.510	-
Jun 13, 2024	0.530	0.530	0.530	0.530	0.510	-
Jun 12, 2024	0.530	0.530	0.530	0.530	0.510	-
Jun 11, 2024	0.530	0.530	0.530	0.530	0.510	-
Jun 7, 2024	0.530	0.530	0.530	0.530	0.510	-
Jun 6, 2024	0.530	0.530	0.530	0.530	0.510	-
Jun 5, 2024	0.530	0.530	0.530	0.530	0.510	-
Jun 4, 2024	0.530	0.530	0.530	0.530	0.510	-
Jun 3, 2024	0.520	0.520	0.520	0.520	0.501	92,000
May 31, 2024	0.530	0.530	0.530	0.530	0.510	-
May 30, 2024	0.530	0.530	0.530	0.530	0.510	112,000
May 29, 2024	0.540	0.540	0.530	0.540	0.520	108,000
May 28, 2024	0.540	0.540	0.540	0.540	0.520	8,000
May 27, 2024	0.540	0.540	0.540	0.540	0.520	4,000
May 24, 2024	0.540	0.540	0.540	0.540	0.520	-
May 23, 2024	0.540	0.540	0.540	0.540	0.520	-
May 22, 2024	0.540	0.540	0.540	0.540	0.520	-
May 21, 2024	0.540	0.540	0.540	0.540	0.520	-
May 20, 2024	0.540	0.540	0.520	0.530	0.510	84,000
May 17, 2024	0.540	0.540	0.530	0.530	0.510	112,000
May 16, 2024	0.540	0.540	0.530	0.530	0.510	50,161
May 14, 2024	0.540	0.540	0.530	0.530	0.510	16,000
May 13, 2024	0.530	0.530	0.530	0.530	0.510	304,000
May 10, 2024	0.530	0.530	0.530	0.530	0.510	8,000
May 9, 2024	0.530	0.530	0.530	0.530	0.510	16,000
May 8, 2024	0.540	0.540	0.540	0.540	0.520	-
May 7, 2024	0.530	0.530	0.530	0.530	0.510	-
May 6, 2024	0.530	0.530	0.530	0.530	0.510	-
May 3, 2024	0.530	0.540	0.530	0.530	0.510	1,232,000
May 2, 2024	0.530	0.550	0.530	0.550	0.530	32,000
Apr 30, 2024	0.530	0.550	0.530	0.550	0.530	52,000
Apr 29, 2024	0.530	0.530	0.530	0.530	0.510	-
Apr 26, 2024	0.530	0.530	0.530	0.530	0.510	88,000
Apr 25, 2024	0.540	0.540	0.540	0.540	0.520	-
Apr 24, 2024	0.540	0.540	0.540	0.540	0.520	121,241
Apr 23, 2024	0.530	0.530	0.530	0.530	0.510	-
Apr 22, 2024	0.530	0.530	0.530	0.530	0.510	116,000
Apr 19, 2024	0.530	0.540	0.530	0.540	0.520	111,296
Apr 18, 2024	0.540	0.540	0.540	0.540	0.520	412,385
Apr 17, 2024	0.560	0.560	0.560	0.560	0.539	-
Apr 16, 2024	0.540	0.560	0.540	0.560	0.539	31,977
Apr 15, 2024	0.560	0.570	0.560	0.560	0.539	112,000
Apr 12, 2024	0.570	0.570	0.560	0.560	0.539	24,000
Apr 11, 2024	0.570	0.570	0.570	0.570	0.549	-
Apr 10, 2024	0.570	0.570	0.570	0.570	0.549	-
Apr 9, 2024	0.570	0.570	0.570	0.570	0.549	90,383
Apr 8, 2024	0.570	0.570	0.570	0.570	0.549	924,000
Apr 5, 2024	0.550	0.560	0.550	0.560	0.539	77,265
Apr 3, 2024	0.560	0.560	0.560	0.560	0.539	50,000
Apr 2, 2024	0.550	0.570	0.550	0.550	0.530	216,000
Mar 28, 2024	0.550	0.560	0.540	0.550	0.530	208,000
Mar 27, 2024	0.570	0.570	0.550	0.550	0.530	2,163,000
Mar 26, 2024	0.550	0.560	0.550	0.550	0.530	3,900,000
Mar 25, 2024	0.550	0.550	0.550	0.550	0.530	56,000
Mar 22, 2024	0.550	0.570	0.550	0.550	0.530	271,000
Mar 21, 2024	0.570	0.570	0.570	0.570	0.549	23,000
Mar 20, 2024	0.570	0.570	0.570	0.570	0.549	-
Mar 19, 2024	0.550	0.550	0.550	0.550	0.530	72,000
Mar 18, 2024	0.560	0.560	0.550	0.550	0.530	85,395
Mar 15, 2024	0.550	0.550	0.550	0.550	0.530	-
Mar 14, 2024	0.560	0.560	0.560	0.560	0.539	-
Mar 13, 2024	0.560	0.580	0.560	0.560	0.539	1,128,000
Mar 12, 2024	0.550	0.560	0.550	0.560	0.539	18,000
Mar 11, 2024	0.540	0.540	0.540	0.540	0.520	24,000
Mar 8, 2024	0.540	0.540	0.540	0.540	0.520	24,000
Mar 7, 2024	0.560	0.560	0.550	0.550	0.530	80,000
Mar 6, 2024	0.550	0.550	0.550	0.550	0.530	-
Mar 5, 2024	0.560	0.570	0.560	0.570	0.549	38,338
Mar 4, 2024	0.530	0.530	0.530	0.530	0.510	20,000
Mar 1, 2024	0.550	0.550	0.550	0.550	0.530	-
Feb 29, 2024	0.540	0.550	0.540	0.550	0.530	1,320,000
Feb 28, 2024	0.540	0.540	0.540	0.540	0.520	-
Feb 27, 2024	0.540	0.540	0.540	0.540	0.520	-
Feb 26, 2024	0.540	0.540	0.540	0.540	0.520	-
Feb 23, 2024	0.520	0.520	0.520	0.520	0.501	-
Feb 22, 2024	0.530	0.530	0.530	0.530	0.510	213,880
Feb 21, 2024	0.510	0.530	0.510	0.530	0.510	308,000
Feb 20, 2024	0.510	0.510	0.510	0.510	0.491	-
Feb 19, 2024	0.510	0.510	0.510	0.510	0.491	-
Feb 16, 2024	0.520	0.540	0.520	0.520	0.501	52,885
Feb 15, 2024	0.520	0.520	0.520	0.520	0.501	-
Feb 14, 2024	0.500	0.510	0.500	0.510	0.491	150,000
Feb 9, 2024	0.500	0.500	0.500	0.500	0.481	-
Feb 8, 2024	0.500	0.500	0.500	0.500	0.481	-
Feb 7, 2024	0.510	0.510	0.500	0.510	0.491	97,000
Feb 6, 2024	0.510	0.510	0.510	0.510	0.491	33,000
Feb 5, 2024	0.500	0.500	0.500	0.500	0.481	39,480
Feb 2, 2024	0.510	0.510	0.500	0.510	0.491	94,000
Feb 1, 2024	0.500	0.500	0.500	0.500	0.481	-
Jan 31, 2024	0.500	0.500	0.500	0.500	0.481	104,000
Jan 30, 2024	0.510	0.510	0.510	0.510	0.491	-
Jan 29, 2024	0.510	0.510	0.510	0.510	0.491	-
Jan 26, 2024	0.510	0.510	0.510	0.510	0.491	-
Jan 25, 2024	0.510	0.510	0.510	0.510	0.491	92,000
Jan 24, 2024	0.510	0.510	0.510	0.510	0.491	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kato (Hong Kong) Holdings Limited (2189.HK)