Wong's Kong King International (Holdings) Limited (HKG:0532)
Hong Kong · Delayed Price · Currency is HKD 0.7500
+0.2700 (56.25%)
May 28, 2026, 4:08 PM HKT
HKG:0532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.48 | 0.80 | 0.47 | 0.75 | 0.75 | 56.25% | 17,302,000 |
| May 27, 2026 | 0.57 | 0.57 | 0.48 | 0.48 | 0.48 | -14.29% | 1,476,000 |
| May 26, 2026 | 0.54 | 0.61 | 0.52 | 0.56 | 0.56 | - | 846,000 |
| May 22, 2026 | 0.54 | 0.61 | 0.54 | 0.56 | 0.56 | 3.70% | 1,380,000 |
| May 21, 2026 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -8.47% | 400,000 |
| May 20, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | - | 84,000 |
| May 19, 2026 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | 1.72% | 652,000 |
| May 18, 2026 | 0.58 | 0.58 | 0.53 | 0.58 | 0.58 | - | 746,000 |
| May 15, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -4.92% | 1,584,000 |
| May 14, 2026 | 0.63 | 0.64 | 0.58 | 0.61 | 0.61 | - | 2,594,000 |
| May 13, 2026 | 0.50 | 0.61 | 0.49 | 0.61 | 0.61 | 19.61% | 3,430,000 |
| May 12, 2026 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -7.27% | 3,808,000 |
| May 11, 2026 | 0.51 | 0.59 | 0.50 | 0.55 | 0.55 | 10.00% | 7,322,000 |
| May 8, 2026 | 0.49 | 0.51 | 0.46 | 0.50 | 0.50 | -1.96% | 964,000 |
| May 7, 2026 | 0.44 | 0.56 | 0.40 | 0.51 | 0.51 | 22.89% | 7,596,000 |
| May 6, 2026 | 0.46 | 0.50 | 0.39 | 0.42 | 0.42 | -9.78% | 3,010,000 |
| May 5, 2026 | 0.38 | 0.47 | 0.37 | 0.46 | 0.46 | 21.05% | 9,068,000 |
| May 4, 2026 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | 2.70% | 2,774,000 |
| Apr 30, 2026 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 4.23% | 750,000 |
| Apr 29, 2026 | 0.39 | 0.40 | 0.34 | 0.36 | 0.36 | -6.58% | 4,766,000 |
| Apr 28, 2026 | 0.26 | 0.41 | 0.24 | 0.38 | 0.38 | 49.02% | 27,006,000 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 146,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 136,000 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 110,000 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,501,000 |
| Apr 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 122,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 34,000 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 586,000 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 308,000 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 102,000 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -7.27% | 34,000 |
| Mar 30, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 102,000 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 290,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 92,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 102,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 230,000 |