Khoon Group Limited (HKG:0924)
Hong Kong · Delayed Price · Currency is HKD 0.0970
+0.0160 (19.75%)
May 29, 2026, 4:08 PM HKT
Khoon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 19.75% | 80,000 |
| May 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 216,000 |
| May 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 16,000 |
| May 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 24,000 |
| May 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 136,000 |
| May 20, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -23.08% | 504,000 |
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 18, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -14.05% | 88,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 16,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | - |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 32,000 |
| May 11, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 0.81% | 40,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 6, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -9.56% | 16,000 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 30, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 13.33% | 168,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 24,000 |
| Apr 28, 2026 | 0.14 | 0.16 | 0.12 | 0.12 | 0.12 | 1.67% | 32,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 88,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.23% | 8,000 |
| Apr 21, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -1.52% | 16,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 17, 2026 | 0.11 | 0.19 | 0.11 | 0.13 | 0.13 | 7.32% | 240,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,000 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -15.17% | 144,000 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -24.08% | 16,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.50% | - |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |