OneForce Holdings Limited (HKG:1933)
Hong Kong · Delayed Price · Currency is HKD 0.2080
-0.0070 (-3.26%)
Jun 3, 2026, 1:03 PM HKT
OneForce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 88,000 |
| Jun 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 29, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 260,000 |
| May 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.24% | 836,000 |
| May 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 32,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.24% | 300,000 |
| May 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 8.00% | 416,000 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 448,000 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 200,000 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 52,000 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.96% | 68,000 |
| May 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 148,000 |
| May 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 4,000 |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 5, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 13.50% | 572,000 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,000 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 3.09% | 232,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | 116,000 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 164,000 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -9.62% | 692,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.48% | 212,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.74% | 164,000 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.86% | 40,000 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.15% | 64,000 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 8,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 44,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.86% | 24,000 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 24,000 |
| Mar 27, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 88,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.77% | - |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.37% | 32,000 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 23, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -6.91% | 164,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 8,000 |
| Mar 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 136,000 |