K. H. Group Holdings Limited (HKG:1557)
Hong Kong · Delayed Price · Currency is HKD 0.5050
-0.0300 (-5.61%)
Sep 28, 2026, 2:50 PM HKT
K. H. Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -5.61% | 64,000 |
| Sep 25, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 24, 2026 | 0.52 | 0.58 | 0.52 | 0.54 | 0.54 | 1.90% | 72,000 |
| Sep 23, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -9.48% | 20,000 |
| Sep 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 20,000 |
| Sep 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.61% | 60,000 |
| Sep 18, 2026 | 0.53 | 0.53 | 0.52 | 0.58 | 0.58 | -2.54% | 28,000 |
| Sep 17, 2026 | 0.60 | 0.60 | 0.60 | 0.59 | 0.59 | 22.92% | 40,000 |
| Sep 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 28,000 |
| Sep 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,000 |
| Sep 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 16,000 |
| Sep 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 4,000 |
| Sep 9, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 20,000 |
| Sep 8, 2026 | 0.55 | 0.55 | 0.45 | 0.52 | 0.52 | -3.70% | 80,000 |
| Sep 7, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 4, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 3, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 2, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Sep 1, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 31, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 28, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 27, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 4,000 |
| Aug 26, 2026 | 0.51 | 0.55 | 0.50 | 0.55 | 0.55 | - | 36,000 |
| Aug 25, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | 16,000 |
| Aug 24, 2026 | 0.52 | 0.52 | 0.52 | 0.55 | 0.55 | -0.91% | 44,000 |
| Aug 21, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | - | 28,000 |
| Aug 20, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | 4,000 |
| Aug 19, 2026 | 0.53 | 0.58 | 0.53 | 0.53 | 0.53 | -14.52% | 80,000 |
| Aug 18, 2026 | 0.60 | 0.62 | 0.53 | 0.62 | 0.62 | 4.20% | 36,000 |
| Aug 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.25% | 8,000 |
| Aug 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 4,000 |
| Aug 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 4,000 |
| Aug 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Aug 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 14.55% | 4,000 |
| Aug 4, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 3, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 31, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 30, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | -5.17% | 16,000 |
| Jul 29, 2026 | 0.68 | 0.68 | 0.58 | 0.58 | 0.58 | - | 28,000 |
| Jul 28, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -10.77% | 8,000 |
| Jul 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 4,000 |
| Jul 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 13.79% | 12,000 |
| Jul 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 21, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |