KNT Holdings Limited (HKG:1025)
Hong Kong · Delayed Price · Currency is HKD 0.2090
-0.0010 (-0.48%)
Jun 18, 2026, 3:59 PM HKT
KNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 15,184,000 |
| May 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 592,000 |
| May 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 536,000 |
| May 14, 2026 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | -1.96% | 19,014,000 |
| May 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.51% | 6,176,000 |
| May 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 728,000 |
| May 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 400,000 |
| May 8, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 1,784,200 |
| May 7, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 152,000 |
| May 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 408,000 |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 160,200 |
| May 4, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 112,000 |
| Apr 30, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 4,799,600 |
| Apr 29, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 1,070,000 |
| Apr 28, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 224,000 |
| Apr 27, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 2,480,000 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 112,000 |
| Apr 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 6,128,000 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 1,284,000 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 256,000 |
| Apr 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 1,600,000 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 296,000 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 2,832,000 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 568,000 |
| Apr 14, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -4.69% | 672,000 |
| Apr 13, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 816,000 |
| Apr 10, 2026 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 6.45% | 1,622,400 |
| Apr 9, 2026 | 0.34 | 0.35 | 0.28 | 0.31 | 0.31 | -10.14% | 10,783,600 |
| Apr 8, 2026 | 0.25 | 0.36 | 0.25 | 0.35 | 0.35 | 39.68% | 40,474,580 |