OneForce Holdings Limited (HKG:1933)
Hong Kong · Delayed Price · Currency is HKD 0.2180
0.00 (0.00%)
Nov 12, 2026, 3:21 PM HKT
OneForce Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 210,000 |
| Nov 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.92% | 188,000 |
| Nov 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 28,000 |
| Nov 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 96,000 |
| Nov 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.39% | 440,000 |
| Nov 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 1,108,000 |
| Nov 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.14% | 802,000 |
| Nov 2, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.67% | 112,000 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 536,000 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 100,000 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.66% | 28,000 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 14.56% | 216,000 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 548,000 |
| Oct 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 868,000 |
| Oct 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.23% | 32,000 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 16, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -4.41% | 20,000 |
| Oct 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.22% | 76,000 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 376,000 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 12, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -0.42% | 208,000 |
| Oct 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.45% | 48,000 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 52,000 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.80% | 40,000 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 5, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.54% | 272,000 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 32,000 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 11.27% | 92,000 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 184,000 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.39% | 120,000 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 204,000 |
| Sep 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.11% | 280,000 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 56,000 |
| Sep 17, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 1.39% | 532,000 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 28,000 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 8,000 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 480,000 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 80,000 |
| Sep 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 308,000 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.94% | 1,084,000 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 124,000 |
| Sep 7, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -14.04% | 2,208,000 |
| 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 |