King International Investment Limited (HKG:0928)
Hong Kong · Delayed Price · Currency is HKD 0.1300
-0.0120 (-8.45%)
Sep 29, 2026, 3:13 PM HKT
HKG:0928 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Sep 29, 2026 | 1.39 | 1.40 | 1.30 | 1.30 | 1.30 | -8.45% | 423,000 |
| Sep 28, 2026 | 1.35 | 1.42 | 1.23 | 1.42 | 1.42 | 16.39% | 946,312 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.00 | 1.22 | 1.22 | -11.59% | 1,210,000 |
| Sep 24, 2026 | 1.35 | 1.41 | 1.31 | 1.38 | 1.38 | -1.43% | 1,192,560 |
| Sep 23, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 132,000 |
| Sep 22, 2026 | 1.41 | 1.50 | 1.35 | 1.38 | 1.38 | -2.13% | 889,240 |
| Sep 21, 2026 | 1.40 | 1.43 | 1.29 | 1.41 | 1.41 | 4.44% | 628,000 |
| Sep 18, 2026 | 1.30 | 1.46 | 1.30 | 1.35 | 1.35 | 2.27% | 678,800 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.31 | 1.32 | 1.32 | -7.69% | 317,200 |
| Sep 16, 2026 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 0.70% | 24,005 |
| Sep 15, 2026 | 1.36 | 1.43 | 1.35 | 1.42 | 1.42 | 1.43% | 122,000 |
| Sep 14, 2026 | 1.49 | 1.51 | 1.40 | 1.40 | 1.40 | -6.04% | 431,800 |
| Sep 11, 2026 | 1.32 | 1.50 | 1.31 | 1.49 | 1.49 | 2.05% | 600,960 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.38 | 1.46 | 1.46 | - | 61,500 |
| Sep 9, 2026 | 1.37 | 1.47 | 1.37 | 1.46 | 1.46 | 6.57% | 284,000 |
| Sep 8, 2026 | 1.45 | 1.51 | 1.30 | 1.37 | 1.37 | 1.48% | 2,680,600 |
| Sep 7, 2026 | 1.26 | 1.49 | 1.25 | 1.35 | 1.35 | 13.45% | 1,375,020 |
| Sep 4, 2026 | 1.19 | 1.32 | 1.13 | 1.19 | 1.19 | -0.83% | 612,000 |
| Sep 3, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 8.11% | 144,000 |
| Sep 2, 2026 | 1.16 | 1.20 | 1.03 | 1.11 | 1.11 | -5.13% | 1,098,000 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.12 | 1.17 | 1.17 | -8.59% | 641,040 |
| Aug 31, 2026 | 1.19 | 1.34 | 1.19 | 1.28 | 1.28 | 7.56% | 1,061,200 |
| Aug 28, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 9.17% | 674,480 |
| Aug 27, 2026 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | 3.81% | 1,432,000 |
| Aug 26, 2026 | 1.07 | 1.12 | 1.05 | 1.05 | 1.05 | -1.87% | 506,000 |
| Aug 25, 2026 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | 3.88% | 423,840 |
| Aug 24, 2026 | 0.98 | 1.10 | 0.98 | 1.03 | 1.03 | -3.74% | 536,265 |
| Aug 21, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 268,000 |
| Aug 20, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 288,000 |
| Aug 19, 2026 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | -2.86% | 1,136,000 |
| Aug 18, 2026 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 0.96% | 778,000 |
| Aug 17, 2026 | 1.08 | 1.13 | 1.04 | 1.04 | 1.04 | 1.96% | 300,800 |
| Aug 14, 2026 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | 2.00% | 260,400 |
| Aug 13, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 248,000 |
| Aug 12, 2026 | 1.01 | 1.09 | 1.00 | 1.01 | 1.01 | 1.00% | 112,000 |
| Aug 11, 2026 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | - | 342,000 |
| Aug 10, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 228,264 |
| Aug 7, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 224,000 |
| Aug 6, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -3.74% | 46,000 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.06 | 1.07 | 1.07 | 0.94% | 122,000 |
| Aug 4, 2026 | 1.06 | 1.34 | 1.06 | 1.06 | 1.06 | 3.92% | 896,000 |
| Aug 3, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 90,000 |
| Jul 31, 2026 | 0.96 | 1.12 | 0.96 | 1.01 | 1.01 | 5.21% | 68,000 |
| Jul 30, 2026 | 1.02 | 1.10 | 0.96 | 0.96 | 0.96 | -5.88% | 882,000 |
| Jul 29, 2026 | 0.79 | 1.15 | 0.79 | 1.02 | 1.02 | 37.84% | 2,561,573 |
| Jul 28, 2026 | 0.75 | 0.76 | 0.70 | 0.74 | 0.74 | 2.78% | 214,880 |
| Jul 27, 2026 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | 5.88% | 186,640 |
| Jul 24, 2026 | 0.69 | 0.69 | 0.62 | 0.68 | 0.68 | -6.85% | 255,600 |
| Jul 23, 2026 | 0.73 | 0.76 | 0.69 | 0.73 | 0.73 | 4.29% | 342,000 |