Kwung's Aroma Holdings Limited (HKG:1925)
Hong Kong · Delayed Price · Currency is HKD 1.245
+0.005 (0.40%)
Oct 2, 2026, 11:23 AM HKT
Kwung's Aroma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 4,000 |
| Sep 30, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.40% | 10,000 |
| Sep 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 4,000 |
| Sep 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 10,000 |
| Sep 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | 48,000 |
| Sep 24, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -1.18% | 14,000 |
| Sep 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | 4,000 |
| Sep 22, 2026 | 1.23 | 1.33 | 1.23 | 1.31 | 1.31 | 6.94% | 56,000 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.21% | 2,000 |
| Sep 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.40% | 18,000 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 46,000 |
| Sep 16, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.22% | 14,000 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.41% | 24,000 |
| Sep 14, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 24,000 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 30,000 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 24,000 |
| Sep 9, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.40% | 26,000 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 18,000 |
| Sep 7, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 20,000 |
| Sep 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 16,000 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 14,000 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 52,000 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 10,000 |
| Aug 31, 2026 | 1.24 | 1.34 | 1.24 | 1.32 | 1.32 | 7.32% | 74,000 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 32,000 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 28,000 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.97% | 30,000 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 10,000 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| 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 | - | - |