K & P International Holdings Limited (HKG:0675)
Hong Kong · Delayed Price · Currency is HKD 0.3650
-0.0050 (-1.35%)
Sep 30, 2026, 6:11 PM HKT
HKG:0675 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 24,000 |
| Sep 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 28, 2026 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | 2.78% | 54,000 |
| Sep 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | - |
| Sep 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 18,000 |
| Sep 23, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -1.39% | 168,000 |
| Sep 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 10,000 |
| Sep 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 104,000 |
| Sep 18, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 8,000 |
| Sep 17, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 12,000 |
| Sep 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 14, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 20,000 |
| Sep 11, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 40,000 |
| Sep 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 7, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -7.69% | 60,000 |
| Sep 4, 2026 | 0.40 | 0.40 | 0.35 | 0.39 | 0.39 | 2.63% | 306,000 |
| Sep 3, 2026 | 0.34 | 0.40 | 0.34 | 0.38 | 0.38 | 8.57% | 190,000 |
| Sep 2, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -6.67% | 100,000 |
| Sep 1, 2026 | 0.37 | 0.37 | 0.37 | 0.38 | 0.38 | 2.74% | 8,000 |
| Aug 31, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | -1.35% | 58,000 |
| Aug 28, 2026 | 0.35 | 0.36 | 0.35 | 0.37 | 0.37 | 2.78% | 104,000 |
| Aug 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 12, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -2.70% | 24,000 |
| Aug 11, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 4, 2026 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | - | 24,000 |
| Aug 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | - |
| Jul 31, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | - |
| Jul 29, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -2.70% | 20,000 |
| Jul 28, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -6.33% | 10,000 |
| Jul 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 23, 2026 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | 2.60% | 12,000 |