Skip to main content
logo
Kwan On Holdings Limited (HKG:1559)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0590
-0.0030 (-4.84%)
Mar 26, 2026, 2:41 PM HKT

Kwan On Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20260.060.060.060.060.06-4.84%2,920,000
Mar 25, 20260.060.060.060.060.061.64%200,000
Mar 24, 20260.060.060.060.060.06-1.61%1,190,000
Mar 23, 20260.060.060.060.060.06-280,000
Mar 20, 20260.060.060.060.060.065.08%3,670,000
Mar 19, 20260.060.060.060.060.06-1.67%1,250,000
Mar 18, 20260.070.070.060.060.06-6.25%3,595,000
Mar 17, 20260.070.070.060.060.06-7.25%6,070,000
Mar 16, 20260.070.070.070.070.07-12.66%4,790,000
Mar 13, 20260.080.080.070.080.082.60%1,790,000
Mar 12, 20260.080.080.080.080.08-1.28%200,000
Mar 11, 20260.080.080.080.080.08-6.02%90,000
Mar 10, 20260.080.080.080.080.08--
Mar 9, 20260.080.080.080.080.08--
Mar 6, 20260.080.080.080.080.08-1.19%40,000
Mar 5, 20260.080.080.080.080.082.44%80,000
Mar 4, 20260.080.080.080.080.081.23%100,000
Mar 3, 20260.080.080.080.080.08-4.71%760,000
Mar 2, 20260.080.090.080.090.093.66%370,000
Feb 27, 20260.080.080.080.080.081.23%430,000
Feb 26, 20260.080.080.080.080.08-1.22%250,000
Feb 25, 20260.080.090.080.080.085.13%3,240,000
Feb 24, 20260.080.080.080.080.08-8.24%2,840,000
Feb 23, 20260.090.090.090.090.09-400,000
Feb 20, 20260.090.100.090.090.09-2.30%810,000
Feb 16, 20260.090.090.090.090.09-140,000
Feb 13, 20260.090.090.090.090.091.16%40,000
Feb 12, 20260.090.090.090.090.09--
Feb 11, 20260.080.080.080.090.091.18%110,000
Feb 10, 20260.090.090.090.090.09-9.57%-
Feb 9, 20260.100.100.100.090.091.08%10,000
Feb 6, 20260.090.100.080.090.0912.05%180,000
Feb 5, 20260.080.080.080.080.08-7.78%-
Feb 4, 20260.090.090.090.090.08-20,000
Feb 3, 20260.090.090.090.090.084.65%140,000
Feb 2, 20260.090.090.090.090.08-4.44%250,000
Jan 30, 20260.090.090.090.090.082.27%310,000
Jan 29, 20260.090.090.080.090.086.02%1,030,100
Jan 28, 20260.080.080.080.080.086.41%660,000
Jan 27, 20260.080.090.080.080.07-8.24%1,530,500
Jan 26, 20260.080.080.080.090.08-1.16%-
Jan 23, 20260.090.090.090.090.084.88%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, 20260.090.090.090.090.081.19%20,000
Jan 19, 20260.080.080.080.080.08-1.18%-
Jan 16, 20260.080.080.080.090.08--
Jan 15, 20260.080.080.080.090.08--
Jan 14, 20260.080.080.080.090.08--
Jan 13, 20260.080.080.080.090.08--