Kingmaker Footwear Holdings Limited (HKG:1170)
Hong Kong · Delayed Price · Currency is HKD 0.4200
-0.0100 (-2.33%)
Jul 9, 2026, 3:46 PM HKT
HKG:1170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 582,000 |
| Jul 8, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 716,000 |
| Jul 7, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 380,000 |
| Jul 6, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 415,000 |
| Jul 3, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.19% | 866,000 |
| Jul 2, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | - | 676,000 |
| Jun 30, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -4.55% | 92,000 |
| Jun 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | 26,000 |
| Jun 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 25, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | - | 192,000 |
| Jun 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.16% | 180,000 |
| Jun 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | - |
| Jun 22, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 54,000 |
| Jun 16, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 94,000 |
| Jun 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 12, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 618,000 |
| Jun 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 302,000 |
| Jun 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 140,000 |
| Jun 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 682,000 |
| Jun 5, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | 1.03% | 24,000 |
| Jun 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 28, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.04% | 24,000 |
| May 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 52,000 |
| May 26, 2026 | 0.48 | 0.48 | 0.48 | 0.49 | 0.49 | - | 52,000 |
| May 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 15, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 74,000 |
| May 14, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 200,000 |
| May 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | - |
| May 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 24,000 |
| May 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | - |
| May 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 30, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4,000 |
| Apr 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 6,000 |
| Apr 28, 2026 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | - | 12,000 |
| Apr 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 18,000 |