KNT Holdings Limited (HKG:1025)
Hong Kong · Delayed Price · Currency is HKD 0.1920
-0.0080 (-4.00%)
Jul 31, 2026, 3:58 PM HKT
KNT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 18.18% | 5,585,401 |
| Jun 30, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.80% | 584,000 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.48% | 1,484,300 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.87% | 232,000 |
| Jun 25, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.96% | 10,200,800 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 368,000 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.62% | 1,600,000 |
| Jun 22, 2026 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | 8.13% | 10,656,000 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -0.48% | 1,136,000 |
| Jun 17, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.94% | 7,092,000 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -8.62% | 3,088,000 |
| Jun 15, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.43% | 29,288,000 |
| Jun 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 3,080,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.95% | 480,000 |
| Jun 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 288,000 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 16,000 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.48% | 4,104,000 |
| Jun 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 824,000 |
| Jun 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,168,000 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.89% | 1,616,000 |
| Jun 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 96,000 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.10% | 160,000 |
| May 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 3.66% | 256,000 |
| May 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.53% | 4,489,000 |
| May 27, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 6.25% | 536,000 |
| May 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.23% | 194,000 |
| May 22, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 7.83% | 608,200 |
| May 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 560,000 |
| May 20, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.03% | 6,146,000 |