OneForce Holdings Limited (HKG:1933)
Hong Kong · Delayed Price · Currency is HKD 0.1900
+0.0020 (1.06%)
Apr 23, 2026, 2:57 PM HKT
OneForce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.20% | 500,000 |
| Mar 16, 2026 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -5.66% | 88,000 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 1.92% | 640,000 |
| Mar 12, 2026 | 0.24 | 0.29 | 0.23 | 0.26 | 0.26 | 11.11% | 3,336,000 |
| Mar 11, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 11.96% | 636,000 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.88% | 1,024,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 188,000 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 212,000 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 588,000 |
| Mar 4, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 404,000 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 1.01% | 768,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -11.61% | 4,248,000 |
| Feb 27, 2026 | 0.15 | 0.24 | 0.15 | 0.22 | 0.22 | 56.64% | 13,704,000 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 20,000 |
| Feb 25, 2026 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | 20.17% | 2,616,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 44,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 248,000 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 80,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.25% | 448,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 176,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 12,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |