Kader Holdings Company Limited (HKG:0180)
Hong Kong · Delayed Price · Currency is HKD 0.2180
+0.0050 (2.35%)
Sep 30, 2025, 3:59 PM HKT
Kader Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.87% | 98,000 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.73% | - |
| Sep 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 4,000 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.39% | - |
| Sep 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.89% | 82,000 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Sep 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Sep 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.28% | 300,000 |
| Sep 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 434,000 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | - |
| Sep 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 9, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 46,000 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 72,000 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.70% | - |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.57% | 177,855 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.28% | - |
| Sep 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 154,000 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.67% | 92,000 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.75% | 70,000 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 34,000 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 422,000 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 156,000 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 208,500 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 36,000 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 128,000 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 40,000 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 50,000 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 86,000 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -10.20% | 482,000 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | -7.27% | 78,000 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 2,000 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 6,000 |
| Jul 28, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 4.94% | 104,000 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.30% | 80,000 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 22, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 9.31% | 156,000 |