KNT Holdings Limited (HKG:1025)
Hong Kong · Delayed Price · Currency is HKD 0.1190
-0.0070 (-5.56%)
Nov 13, 2026, 3:13 PM HKT
KNT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.56% | 8,000 |
| Nov 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Nov 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 424,000 |
| Nov 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Nov 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 72,000 |
| Nov 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 16,000 |
| Nov 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 568,200 |
| Nov 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 464,000 |
| Nov 3, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 4.20% | 96,000 |
| Nov 2, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -12.50% | 1,256,000 |
| Oct 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.90% | 320,200 |
| Oct 29, 2026 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 32.41% | 3,016,400 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.10 | 0.11 | 0.11 | -28.00% | 8,966,600 |
| Oct 27, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 1,896,000 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,888,000 |
| Oct 23, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -9.84% | 1,216,000 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.14% | 176,000 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 32,000 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.56% | 624,000 |
| Oct 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 16,600 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 5,616,000 |
| Oct 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,696,000 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.00% | 176,000 |
| Oct 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 1,016,000 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 3,464,000 |
| Oct 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 7,441,400 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 1,528,000 |
| Oct 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,414,600 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 7,136,000 |
| Sep 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.85% | 6,192,000 |
| Sep 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.57% | 6,440,010 |
| Sep 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 1,512,000 |
| Sep 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 360,000 |
| Sep 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.58% | 2,152,000 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 888,000 |
| Sep 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.63% | 9,304,000 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 110,000 |
| Sep 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.46% | 1,000,000 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 400,000 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.97% | 704,000 |
| Sep 14, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.73% | 1,537,600 |
| 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 |