Japan Kyosei Group Company Limited (HKG:0627)
Hong Kong · Delayed Price · Currency is HKD 0.8700
0.00 (0.00%)
At close: Sep 16, 2025
HKG:0627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 40,015 |
| Sep 18, 2025 | 0.86 | 0.86 | 0.77 | 0.77 | 0.77 | -10.47% | 40,016 |
| Sep 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 246 |
| Sep 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 460 |
| Sep 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -10.31% | 40,018 |
| Sep 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 57 |
| Sep 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 1,021,600 |
| Sep 8, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 6.74% | 1,060,030 |
| Sep 5, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | 9.88% | 1,720,120 |
| Sep 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 5.19% | 21,000 |
| Sep 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 80,000 |
| Sep 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Sep 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | - |
| Aug 29, 2025 | 0.81 | 0.81 | 0.81 | 0.80 | 0.80 | -4.76% | 27,462 |
| Aug 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Aug 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 36 |
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Aug 25, 2025 | 0.90 | 0.90 | 0.90 | 0.88 | 0.88 | -4.35% | 20,000 |
| Aug 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 21, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -6.12% | 60,350 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 0.98 | 0.98 | -2.97% | 20,000 |
| Aug 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 4,500 |
| Aug 18, 2025 | 0.80 | 1.21 | 0.80 | 1.01 | 1.01 | 55.38% | 514,243 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 40 |
| Aug 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,900,000 |
| Aug 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8,000 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 60 |
| Aug 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 520 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 30 |
| Aug 1, 2025 | 0.66 | 0.66 | 0.66 | 0.65 | 0.65 | -1.52% | 600,000 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.71% | 26,270 |
| Jul 28, 2025 | 0.92 | 0.92 | 0.61 | 0.70 | 0.70 | -31.37% | 460,000 |
| Jul 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 24, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 87,666 |
| Jul 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 200 |
| Jul 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 40,000 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.07 | 1.07 | 1.07 | -10.83% | 83,900 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 20.00% | 60,037 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 25,500 |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -20.63% | 40,000 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 279 |