Skip to main content
logo
Kwan On Holdings Limited (HKG:1559)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0640
0.00 (0.00%)
May 28, 2026, 2:01 PM HKT

Kwan On Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20260.060.060.060.060.06-720,000
May 27, 20260.070.070.060.060.06-7.25%750,000
May 26, 20260.060.070.060.070.072.99%460,000
May 22, 20260.070.070.070.070.07-9.46%950,000
May 21, 20260.070.080.070.070.074.23%740,000
May 20, 20260.080.080.070.070.07-10.13%2,390,000
May 19, 20260.080.090.070.080.08-5.95%3,650,000
May 18, 20260.060.090.060.080.0840.00%21,786,000
May 15, 20260.060.080.060.060.0613.21%12,000,000
May 14, 20260.050.050.050.050.05-390,000
May 13, 20260.050.050.050.050.05-1.85%980,000
May 12, 20260.050.050.050.050.053.85%20,000
May 11, 20260.050.050.050.050.05--
May 8, 20260.050.050.050.050.05--
May 7, 20260.050.050.050.050.05--
May 6, 20260.050.050.050.050.05-1.89%-
May 5, 20260.050.050.050.050.05--
May 4, 20260.060.060.050.050.05-3.64%60,000
Apr 30, 20260.060.060.060.060.06--
Apr 29, 20260.060.060.060.060.063.77%460,000
Apr 28, 20260.050.050.050.050.05-3.64%1,160,000
Apr 27, 20260.060.060.060.060.06--
Apr 24, 20260.050.060.050.060.0610.00%120,000
Apr 23, 20260.050.050.050.050.05--
Apr 22, 20260.050.050.050.050.05--
Apr 21, 20260.050.050.050.050.05--
Apr 20, 20260.050.050.050.050.05-3.85%970,000
Apr 17, 20260.050.050.050.050.05-410,000
Apr 16, 20260.050.050.050.050.05--
Apr 15, 20260.050.050.050.050.051.96%90,000
Apr 14, 20260.050.050.050.050.05-3.77%2,250,000
Apr 13, 20260.060.060.050.050.05-13.11%1,140,000
Apr 10, 20260.060.060.060.060.06--
Apr 9, 20260.060.060.060.060.06--
Apr 8, 20260.060.060.060.060.065.17%550,000
Apr 2, 20260.060.060.060.060.06-1.69%220,000
Apr 1, 20260.060.060.060.060.06--
Mar 31, 20260.060.060.060.060.06-150,000
Mar 30, 20260.060.060.060.060.06-270,000
Mar 27, 20260.060.060.060.060.06-20,000
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