Kingmaker Footwear Holdings Limited (HKG:1170)
Hong Kong · Delayed Price · Currency is HKD 0.4850
+0.0100 (2.11%)
Mar 5, 2026, 9:45 AM HKT
HKG:1170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.11% | 26,000 |
| Mar 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | 24,000 |
| Mar 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 16,000 |
| Mar 2, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 256,000 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 1,530,000 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 608,000 |
| Feb 24, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 80,000 |
| Feb 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 44,000 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 276,000 |
| Feb 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Feb 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 40,000 |
| Feb 11, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 510,000 |
| Feb 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 4,000 |
| Feb 6, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 234,000 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 150,000 |
| Feb 4, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 120,000 |
| Feb 3, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 32,000 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 1,072,000 |
| Jan 30, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 722,000 |
| Jan 29, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 36,000 |
| Jan 28, 2026 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 212,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 26, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 1,086,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 46,000 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 21, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 234,000 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 122,000 |
| Jan 19, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 406,000 |
| Jan 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 15, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 138,000 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Jan 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 32,000 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 9, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 206,000 |
| Jan 8, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 204,000 |
| Jan 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 5, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 224,000 |
| Jan 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 30, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 92,000 |
| Dec 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 1.96% | 16,000 |
| Dec 24, 2025 | 0.49 | 0.49 | 0.49 | 0.51 | 0.49 | - | - |
| Dec 23, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.49 | -3.77% | 214,000 |
| Dec 22, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.51 | -3.64% | 164,000 |
| Dec 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | - | 258,000 |
| Dec 18, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.53 | - | - |