Kwung's Aroma Holdings Limited (HKG:1925)
Hong Kong · Delayed Price · Currency is HKD 1.280
-0.010 (-0.78%)
Jun 1, 2026, 10:14 AM HKT
Kwung's Aroma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 30,000 |
| May 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 16,000 |
| May 15, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 20,000 |
| May 14, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 60,000 |
| May 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 104,000 |
| May 12, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 2.38% | 112,000 |
| May 11, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 24,000 |
| May 8, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 26,000 |
| May 7, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 24,000 |
| May 6, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 44,000 |
| May 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 16,000 |
| May 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 10,000 |
| Apr 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 22,000 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 30,000 |
| Apr 28, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 28,000 |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 18,000 |
| Apr 24, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 24,000 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 206,000 |
| Apr 22, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 76,000 |
| Apr 21, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 186,000 |
| Apr 20, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 66,000 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.27 | 1.27 | 3.25% | 14,000 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 42,000 |
| Apr 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 18,000 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 48,000 |
| Apr 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 20,000 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 88,000 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 16,000 |
| Apr 8, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 234,000 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 110,000 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 76,000 |
| Mar 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 42,000 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 36,000 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 42,000 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 34,000 |
| Mar 24, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 42,000 |
| Mar 23, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 42,000 |
| Mar 20, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -6.45% | 444,000 |
| Mar 19, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.13% | 40,000 |
| Mar 18, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 36,000 |
| Mar 17, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 1.57% | 34,000 |