Kwung's Aroma Holdings Limited (HKG:1925)
Hong Kong · Delayed Price · Currency is HKD 1.255
-0.005 (-0.40%)
Aug 21, 2026, 10:22 AM HKT
Kwung's Aroma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 14,000 |
| Aug 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 24,000 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 22,000 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | 14,000 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 2,000 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 8,000 |
| Aug 13, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 54,000 |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 20,000 |
| Aug 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | 14,000 |
| Aug 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Aug 7, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -5.43% | 102,000 |
| Aug 6, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 18,000 |
| Aug 5, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 7.78% | 146,000 |
| Aug 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 3, 2026 | 1.28 | 1.28 | 1.28 | 1.29 | 1.29 | 0.39% | 18,000 |
| 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 |