Kwan On Holdings Limited (HKG:1559)
Hong Kong · Delayed Price · Currency is HKD 0.0500
+0.0010 (2.04%)
Sep 28, 2026, 2:57 PM HKT
Kwan On Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 30,000 |
| Sep 25, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.52% | 370,000 |
| Sep 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 280,000 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,000 |
| Sep 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -6.25% | 20,000 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 200,000 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 290,000 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 120,000 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.25% | 110,000 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.69% | 90,000 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 310,000 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.42% | 10,000 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.69% | 832,500 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.45% | 460,000 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 70,000 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 20,000 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 190,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.42% | 10,000 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 20,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 150,000 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | - |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 90,000 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.51% | 400,000 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.90% | 240,000 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 120,000 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |