Kwan On Holdings Limited (HKG:1559)
Hong Kong · Delayed Price · Currency is HKD 0.0430
-0.0040 (-8.51%)
Jul 14, 2026, 4:08 PM HKT
Kwan On Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.51% | 1,950,000 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 1,390,000 |
| Jul 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 70,000 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 140,000 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 80,000 |
| Jul 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 1,380,000 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18.18% | 140,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 20,000 |
| Jun 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.14% | 260,000 |
| Jun 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.00% | 1,230,000 |
| Jun 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | 190,000 |
| Jun 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | - |
| Jun 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.84% | 410,000 |
| Jun 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 30,000 |
| Jun 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 260,000 |
| Jun 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 140,000 |
| Jun 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | 580,000 |
| Jun 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | 570,000 |
| Jun 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 440,000 |
| Jun 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | 1,890,000 |
| Jun 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 1,370,000 |
| Jun 1, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 1,450,000 |
| May 29, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -17.19% | 5,700,000 |
| May 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 720,000 |
| May 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.25% | 750,000 |
| May 26, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.99% | 460,000 |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.46% | 950,000 |
| May 21, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.23% | 740,000 |
| May 20, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.13% | 2,390,000 |
| May 19, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -5.95% | 3,650,000 |
| May 18, 2026 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 40.00% | 21,786,000 |
| May 15, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 13.21% | 12,000,000 |
| May 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 390,000 |
| May 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 980,000 |
| May 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | 20,000 |
| May 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | - |
| May 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 4, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 60,000 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |