Kwung's Aroma Holdings Limited (HKG:1925)
Hong Kong · Delayed Price · Currency is HKD 1.110
0.00 (0.00%)
Jan 21, 2026, 2:27 PM HKT
Kwung's Aroma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.90% | 4,000 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 30,000 |
| Jan 19, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | 44,000 |
| Jan 16, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 42,000 |
| Jan 15, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 102,000 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 50,000 |
| Jan 13, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 32,000 |
| Jan 12, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 62,000 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 30,000 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 98,000 |
| Jan 7, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 0.92% | 64,000 |
| Jan 6, 2026 | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | 1.87% | 28,000 |
| Jan 5, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -4.46% | 76,000 |
| Jan 2, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 64,000 |
| Dec 31, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 48,000 |
| Dec 30, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 31,143 |
| Dec 29, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 60,000 |
| Dec 24, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 42,000 |
| Dec 23, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 24,000 |
| Dec 22, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 34,000 |
| Dec 19, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 54,000 |
| Dec 18, 2025 | 1.04 | 1.06 | 1.00 | 1.05 | 1.05 | -1.87% | 222,000 |
| Dec 17, 2025 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 200,000 |
| Dec 16, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 268,000 |
| Dec 15, 2025 | 1.03 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 398,000 |
| Dec 12, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 424,000 |
| Dec 11, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -6.19% | 304,000 |
| Dec 10, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -1.74% | 320,000 |
| Dec 9, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 246,000 |
| Dec 8, 2025 | 1.25 | 1.30 | 1.16 | 1.16 | 1.16 | -8.66% | 460,000 |
| Dec 5, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.22 | 1.60% | 42,000 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.20 | -0.79% | 30,000 |
| Dec 3, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.21 | 1.61% | 32,000 |
| Dec 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -0.80% | 42,000 |
| Dec 1, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.20 | 0.81% | 32,000 |
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -1.59% | 22,000 |
| Nov 27, 2025 | 1.25 | 1.26 | 1.20 | 1.26 | 1.21 | 1.61% | 130,000 |
| Nov 26, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | 3.33% | 116,000 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.15 | 0.84% | 122,000 |
| Nov 24, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.14 | 2.59% | 54,000 |
| Nov 21, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.11 | -0.85% | 76,000 |
| Nov 20, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.12 | - | 42,000 |
| Nov 19, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.12 | 2.63% | 46,000 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.10 | - | 156,000 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.10 | 0.88% | 58,000 |
| Nov 14, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.09 | - | 110,000 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.09 | -0.88% | 60,000 |
| Nov 12, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.10 | - | 32,000 |
| Nov 11, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.10 | - | 36,000 |
| Nov 10, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.10 | 1.79% | 40,000 |