Skip to main content
logo
Kwan On Holdings Limited (HKG:1559)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0950
+0.0080 (9.20%)
Feb 20, 2026, 9:51 AM HKT

Kwan On Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Jan 12, 20260.080.080.080.090.08--
Jan 9, 20260.090.090.090.090.08-20,000
Jan 8, 20260.080.080.080.090.08-1.16%-
Jan 7, 20260.090.090.090.090.08-20,000
Jan 6, 20260.090.090.090.090.08-10,000
Jan 5, 20260.090.090.090.090.08-20,000
Jan 2, 20260.080.090.080.090.0822.86%270,000
Dec 31, 20250.070.070.070.070.06-2.78%240,000
Dec 30, 20250.070.080.070.070.07-10.00%610,000
Dec 29, 20250.080.080.080.080.07-110,000
Dec 24, 20250.080.080.080.080.07-10,000
Dec 23, 20250.070.070.070.080.07--
Dec 22, 20250.080.080.080.080.07-10,000
Dec 19, 20250.080.080.080.080.07-20,000
Dec 18, 20250.070.070.070.080.07--
Dec 17, 20250.080.080.080.080.07-10,000
Dec 16, 20250.080.080.080.080.07-10,000
Dec 15, 20250.080.080.080.080.07-10,000
Dec 12, 20250.080.080.080.080.072.56%10,000
Dec 11, 20250.080.080.080.080.07-290,000
Dec 10, 20250.080.080.080.080.07-1.27%30,000
Dec 9, 20250.080.080.080.080.073.95%80,000
Dec 8, 20250.080.080.080.080.07-3.80%270,000
Dec 5, 20250.080.080.080.080.07-300,000
Dec 4, 20250.070.070.070.080.07--