Kwung's Aroma Holdings Limited (HKG:1925)
Hong Kong · Delayed Price · Currency is HKD 1.280
-0.080 (-5.88%)
Jul 31, 2026, 1:15 PM HKT
Kwung's Aroma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 70,000 |
| Jul 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.43% | 22,000 |
| Jul 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 8,000 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 20,000 |
| Jul 27, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 12,000 |
| Jul 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 20,000 |
| Jul 21, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 6.35% | 72,000 |
| Jul 20, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 4,000 |
| Jul 17, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.26 | -3.82% | 14,000 |
| Jul 16, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 24,000 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.69% | 28,000 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 36,000 |
| Jul 13, 2026 | 1.23 | 1.38 | 1.23 | 1.25 | 1.25 | -1.57% | 116,000 |
| Jul 10, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 14,000 |
| Jul 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 4,000 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | 6,000 |
| Jul 7, 2026 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 5.56% | 144,000 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.26 | -0.79% | 4,000 |
| Jul 3, 2026 | 1.28 | 1.28 | 1.28 | 1.27 | 1.27 | 3.25% | 12,000 |
| Jul 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10,000 |
| Jun 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 10,000 |
| Jun 29, 2026 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 42,000 |
| Jun 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 25, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 48,000 |
| Jun 24, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 16,000 |
| Jun 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 10,000 |
| Jun 22, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 42,000 |
| Jun 18, 2026 | 1.22 | 1.22 | 1.22 | 1.23 | 1.23 | - | 24,000 |
| Jun 17, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 14,000 |
| Jun 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 4,000 |
| Jun 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 20,000 |
| Jun 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 2,000 |
| Jun 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 230,000 |
| Jun 10, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.85% | 162,000 |
| Jun 9, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 98,000 |
| Jun 8, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 120,000 |
| Jun 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 224,000 |
| Jun 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 22,000 |
| Jun 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 20,000 |
| Jun 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 16,000 |
| May 29, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 16,000 |
| May 28, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 38,000 |
| May 27, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 14,000 |
| May 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 6,000 |
| May 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 24,000 |
| May 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 42,000 |