KNT Holdings Limited (HKG:1025)
Hong Kong · Delayed Price · Currency is HKD 0.2070
+0.0110 (5.61%)
Sep 11, 2026, 3:18 PM HKT
KNT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.61% | 12,283,000 |
| Sep 10, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.70% | 3,952,000 |
| Sep 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.03% | 2,320,000 |
| Sep 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.53% | 3,752,000 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 32,000 |
| Sep 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 9,312,000 |
| Sep 3, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.00% | 9,232,000 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 3,784,000 |
| Aug 31, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.94% | 4,747,200 |
| Aug 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.49% | 20,952,000 |
| Aug 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.03% | 3,584,000 |
| Aug 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.14% | 3,712,000 |
| Aug 25, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.83% | 3,200,000 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 8,608,000 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 28,312,000 |
| Aug 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.42% | 4,736,000 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 284,800 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 56,000 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.52% | 72,000 |
| Aug 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.45% | 56,000 |
| Aug 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.62% | 2,232,000 |
| Aug 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 168,000 |
| Aug 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 72,000 |
| Aug 10, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -6.25% | 208,000 |
| Aug 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.05% | 210,000 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.13% | 48,400 |
| Aug 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 624,000 |
| Aug 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 800 |
| Aug 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 160,000 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.00% | 26,000 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.01% | 32,000 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.21% | 41,000 |
| Jul 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.55% | 96,000 |
| Jul 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.14% | 136,000 |
| Jul 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 96,000 |
| Jul 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 240,000 |
| Jul 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.49% | 146,000 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.55% | 1,304,000 |
| Jul 16, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -7.11% | 3,016,000 |
| Jul 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -5.38% | 2,192,000 |
| Jul 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 208,000 |
| Jul 13, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 832,000 |
| Jul 10, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.86% | 992,000 |
| Jul 9, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 1,352,000 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.72% | 568,000 |
| Jul 7, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 10.26% | 5,136,000 |
| Jul 6, 2026 | 0.26 | 0.27 | 0.19 | 0.20 | 0.20 | -25.00% | 14,066,000 |
| Jul 3, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,152,000 |