OneForce Holdings Limited (HKG:1933)
Hong Kong · Delayed Price · Currency is HKD 0.2350
+0.0100 (4.44%)
Sep 4, 2026, 3:54 PM HKT
OneForce Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 132,000 |
| Sep 3, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.13% | 216,000 |
| Sep 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.20% | 376,000 |
| Sep 1, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 9.50% | 1,212,000 |
| Aug 31, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 0.50% | 252,000 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 272,000 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 260,000 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 32,000 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,000 |
| Aug 24, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -1.95% | 324,000 |
| Aug 21, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.44% | 180,000 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -7.96% | 1,752,000 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.44% | 136,000 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.40% | 300,000 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.21% | 332,000 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.79% | 1,052,000 |
| Aug 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 56,000 |
| Aug 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 160,000 |
| Aug 11, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 380,000 |
| Aug 10, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -3.51% | 276,000 |
| Aug 7, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 3.64% | 212,000 |
| Aug 6, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 132,000 |
| Aug 5, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 296,000 |
| Aug 4, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 776,000 |
| Aug 3, 2026 | 0.31 | 0.31 | 0.25 | 0.28 | 0.28 | -6.78% | 2,520,000 |
| Jul 31, 2026 | 0.29 | 0.35 | 0.29 | 0.30 | 0.30 | 3.51% | 2,496,000 |
| Jul 30, 2026 | 0.32 | 0.33 | 0.28 | 0.29 | 0.29 | -9.52% | 2,356,000 |
| Jul 29, 2026 | 0.29 | 0.35 | 0.27 | 0.32 | 0.32 | 21.15% | 7,852,000 |
| Jul 28, 2026 | 0.25 | 0.30 | 0.25 | 0.26 | 0.26 | 8.33% | 3,104,000 |
| Jul 27, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 11.63% | 2,712,000 |
| Jul 24, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.04% | 312,000 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 60,000 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | 4,000 |
| Jul 21, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 4.84% | 376,000 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.14% | 196,000 |
| Jul 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 72,000 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 12,000 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.47% | 344,000 |
| Jul 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.51% | 92,000 |
| Jul 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.78% | 200,000 |
| Jul 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.56% | 688,000 |
| Jul 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.59% | 416,000 |
| Jul 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 10.92% | 628,000 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.19% | 560,000 |
| Jul 6, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.24% | 1,796,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.67% | 2,472,000 |
| Jul 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.59% | 1,256,000 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 356,000 |
| Jun 29, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 6.52% | 564,000 |
| Jun 26, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -8.46% | 1,868,000 |