Kiddieland International Limited (HKG:3830)
Hong Kong · Delayed Price · Currency is HKD 0.1950
-0.0130 (-6.25%)
May 14, 2026, 3:58 PM HKT
Kiddieland International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.88% | 830,000 |
| May 13, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 4.52% | 1,415,000 |
| May 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.11% | 390,000 |
| May 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 4.89% | 725,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.22% | 805,000 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 240,000 |
| May 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 100,000 |
| May 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 245,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 155,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.11% | 490,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.98% | 405,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 180,000 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.88% | 795,000 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.32% | 200,000 |
| Apr 23, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.65% | 1,380,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 20,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.90% | 305,000 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 735,000 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 395,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.59% | 2,295,000 |
| Apr 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.68% | 240,000 |
| Apr 14, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 7.18% | 2,680,000 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 11.76% | 860,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.08% | 795,000 |
| Apr 9, 2026 | 0.19 | 0.23 | 0.18 | 0.20 | 0.20 | 3.14% | 6,725,000 |
| Apr 8, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 17.18% | 1,755,000 |
| Apr 2, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.95% | 875,000 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 235,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 260,000 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 810,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 215,000 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.03% | 160,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 575,000 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.71% | 90,000 |
| Mar 23, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.41% | 1,195,000 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 1,060,000 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.67% | 1,070,000 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 120,000 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 255,000 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 555,000 |
| Mar 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.75% | 840,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -16.96% | 1,385,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.72% | 250,000 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 235,000 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 585,000 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 145,000 |
| Mar 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 1,850,000 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.78% | 945,000 |
| Mar 3, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 24.26% | 2,253,000 |
| Mar 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.26% | 60,000 |