OneForce Holdings Limited (HKG:1933)
Hong Kong · Delayed Price · Currency is HKD 0.2100
-0.0170 (-7.49%)
Oct 16, 2026, 2:44 PM HKT
OneForce Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.49% | 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 |
| 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 |