Skip to main content
logo
Kwan On Holdings Limited (HKG:1559)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0920
+0.0040 (4.55%)
Jan 30, 2026, 1:34 PM HKT

Kwan On Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.090.090.080.09-2.41%810,000
Jan 28, 20260.080.080.080.080.086.41%660,000
Jan 27, 20260.080.090.080.080.08-8.24%1,530,500
Jan 26, 20260.090.090.090.090.09-1.16%-
Jan 23, 20260.090.090.090.090.094.88%10,000
Jan 22, 20260.070.090.070.080.0810.81%1,270,000
Jan 21, 20260.080.080.070.070.07-12.94%410,000
Jan 20, 20260.090.090.090.090.091.19%20,000
Jan 19, 20260.080.080.080.080.08-1.18%-
Jan 16, 20260.090.090.090.090.09--
Jan 15, 20260.090.090.090.090.09--
Jan 14, 20260.090.090.090.090.09--
Jan 13, 20260.090.090.090.090.09--
Jan 12, 20260.090.090.090.090.09--
Jan 9, 20260.090.090.090.090.09-20,000
Jan 8, 20260.090.090.090.090.09-1.16%-
Jan 7, 20260.090.090.090.090.09-20,000
Jan 6, 20260.090.090.090.090.09-10,000
Jan 5, 20260.090.090.090.090.09-20,000
Jan 2, 20260.080.090.080.090.0922.86%270,000
Dec 31, 20250.070.070.070.070.07-2.78%240,000
Dec 30, 20250.070.080.070.070.07-10.00%610,000
Dec 29, 20250.080.080.080.080.08-110,000
Dec 24, 20250.080.080.080.080.08-10,000
Dec 23, 20250.080.080.080.080.08--
Dec 22, 20250.080.080.080.080.08-10,000
Dec 19, 20250.080.080.080.080.08-20,000
Dec 18, 20250.080.080.080.080.08--
Dec 17, 20250.080.080.080.080.08-10,000
Dec 16, 20250.080.080.080.080.08-10,000
Dec 15, 20250.080.080.080.080.08-10,000
Dec 12, 20250.080.080.080.080.082.56%10,000
Dec 11, 20250.080.080.080.080.08-290,000
Dec 10, 20250.080.080.080.080.08-1.27%30,000
Dec 9, 20250.080.080.080.080.083.95%80,000
Dec 8, 20250.080.080.080.080.08-3.80%270,000
Dec 5, 20250.080.080.080.080.08-300,000
Dec 4, 20250.080.080.080.080.08--
Dec 3, 20250.080.080.080.080.08-10,000
Dec 2, 20250.080.080.080.080.083.95%100,000
Dec 1, 20250.080.080.080.080.08-1.30%100,000
Nov 28, 20250.080.080.080.080.08--
Nov 27, 20250.080.080.080.080.081.32%170,000
Nov 26, 20250.070.080.070.080.08-1.30%20,000
Nov 25, 20250.080.080.080.080.08--
Nov 24, 20250.080.080.080.080.08--
Nov 21, 20250.080.080.080.080.08-2.53%-
Nov 20, 20250.080.080.080.080.08--
Nov 19, 20250.080.080.080.080.08--
Nov 18, 20250.080.080.080.080.088.22%10,000