K. H. Group Holdings Limited (HKG:1557)
Hong Kong · Delayed Price · Currency is HKD 0.5800
-0.0400 (-6.45%)
Aug 19, 2026, 11:28 AM HKT
K. H. Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 15, 2026 | 0.59 | 0.60 | 0.52 | 0.58 | 0.58 | -3.33% | 28,000 |
| Jul 14, 2026 | 1.00 | 1.00 | 0.60 | 0.60 | 0.60 | 27.66% | 40,000 |
| Jul 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 8, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.05% | 8,000 |
| Jul 7, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 2, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 28,000 |
| Jun 30, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.03% | 16,000 |
| Jun 26, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | 5.32% | 60,000 |
| Jun 25, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | - |
| Jun 24, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 216,000 |
| Jun 23, 2026 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -6.00% | 360,000 |
| Jun 22, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -3.85% | 80,000 |
| Jun 18, 2026 | 0.56 | 0.69 | 0.51 | 0.52 | 0.52 | 4.00% | 1,792,000 |
| Jun 17, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -1.96% | 28,000 |
| Jun 16, 2026 | 0.43 | 0.52 | 0.43 | 0.51 | 0.51 | 4.08% | 152,000 |
| Jun 15, 2026 | 0.44 | 0.50 | 0.41 | 0.49 | 0.49 | -2.00% | 180,000 |
| Jun 12, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 8.70% | 36,000 |
| Jun 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 8,000 |
| Jun 10, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -8.00% | 20,000 |
| Jun 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 40,000 |
| Jun 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 24,000 |