Kantone Holdings Limited (HKG:1059)
Hong Kong · Delayed Price · Currency is HKD 0.4000
-0.0050 (-1.23%)
Apr 16, 2026, 11:52 AM HKT
Kantone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 24,000 |
| Apr 15, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 12,002 |
| Apr 14, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | - |
| Apr 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 9,000 |
| Apr 9, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 15,000 |
| Apr 8, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -6.98% | 63,000 |
| Apr 2, 2026 | 0.44 | 0.44 | 0.44 | 0.43 | 0.43 | 4.88% | 3,000 |
| Apr 1, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 31, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 30, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -8.89% | 90,000 |
| Mar 27, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 9,000 |
| Mar 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 60,000 |
| Mar 25, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 99,000 |
| Mar 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 23, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 19, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 9,000 |
| Mar 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 17, 2026 | 0.47 | 0.47 | 0.47 | 0.48 | 0.48 | 2.13% | 18,000 |
| Mar 16, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -5.05% | 15,000 |
| Mar 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.94% | 9,000 |
| Mar 12, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 114,000 |
| Mar 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 6,000 |
| Mar 10, 2026 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -3.00% | 81,000 |
| Mar 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | - |
| Mar 6, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 42,000 |
| Mar 5, 2026 | 0.49 | 0.49 | 0.49 | 0.50 | 0.50 | 3.09% | 12,000 |
| Mar 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 36,000 |
| Mar 3, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 27,000 |
| Mar 2, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 93,000 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | - |
| Feb 26, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 127,500 |
| Feb 25, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 88,248 |
| Feb 24, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | - | 189,000 |
| Feb 23, 2026 | 0.47 | 0.50 | 0.45 | 0.50 | 0.50 | 5.32% | 18,000 |
| Feb 20, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 60,000 |
| Feb 16, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 5.88% | 150,000 |
| Feb 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 102,000 |
| Feb 12, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 72,000 |
| Feb 11, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 106,230 |
| Feb 10, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.65% | 86,873 |
| Feb 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | - |
| Feb 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 9,000 |
| Feb 4, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | - |