Khoon Group Limited (HKG:0924)
Hong Kong · Delayed Price · Currency is HKD 0.1140
0.00 (0.00%)
Oct 30, 2025, 2:43 PM HKT
Khoon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 112,000 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -17.39% | 760,000 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.38% | 152,000 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 56,000 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.77% | 64,000 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 40,000 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -14.74% | 200,000 |
| Oct 20, 2025 | 0.16 | 0.23 | 0.16 | 0.19 | 0.19 | 13.10% | 936,000 |
| Oct 17, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | -9.19% | 320,000 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -20.60% | 2,480,000 |
| Oct 15, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -23.61% | 472,000 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 16,000 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 26, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 1.67% | 96,000 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 19, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | - | 8,000 |
| Sep 18, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 144,000 |
| Sep 17, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 104,000 |
| Sep 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 48,000 |
| Sep 15, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | -5.08% | 560,000 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,000 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 80,000 |
| Sep 8, 2025 | 0.34 | 0.34 | 0.27 | 0.28 | 0.28 | -11.11% | 2,864,000 |
| Sep 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 2,016,000 |
| Sep 4, 2025 | 0.29 | 0.34 | 0.29 | 0.32 | 0.32 | -5.88% | 184,000 |
| Sep 3, 2025 | 0.30 | 0.36 | 0.30 | 0.34 | 0.34 | 13.33% | 680,000 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 40,000 |
| Sep 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | - |
| Aug 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 27, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 96,000 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 16,000 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 8,000 |
| Aug 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |