KNT Holdings Limited (HKG:1025)
Hong Kong · Delayed Price · Currency is HKD 0.1650
-0.0180 (-9.84%)
Oct 23, 2026, 3:59 PM HKT
KNT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -9.84% | 1,232,000 |
| 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 |
| 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 |