OneForce Holdings Limited (HKG:1933)
Hong Kong · Delayed Price · Currency is HKD 0.2650
+0.0050 (1.92%)
Aug 12, 2026, 2:07 PM HKT
OneForce Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 0.50% | 592,000 |
| Jun 24, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.11% | 1,456,000 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 0.54% | 3,908,000 |
| Jun 22, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.64% | 3,252,000 |
| Jun 18, 2026 | 0.23 | 0.24 | 0.18 | 0.20 | 0.20 | -15.22% | 13,042,000 |
| Jun 17, 2026 | 0.39 | 0.43 | 0.22 | 0.23 | 0.23 | -40.26% | 45,082,000 |
| Jun 16, 2026 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | 2.67% | 1,188,000 |
| Jun 15, 2026 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | -1.32% | 1,060,000 |
| Jun 12, 2026 | 0.41 | 0.46 | 0.38 | 0.38 | 0.38 | -6.17% | 4,256,000 |
| Jun 11, 2026 | 0.39 | 0.50 | 0.39 | 0.41 | 0.41 | 2.53% | 7,604,000 |
| Jun 10, 2026 | 0.41 | 0.44 | 0.37 | 0.40 | 0.40 | -3.66% | 5,424,000 |
| Jun 9, 2026 | 0.45 | 0.51 | 0.39 | 0.41 | 0.41 | -8.89% | 12,812,000 |
| Jun 8, 2026 | 0.39 | 0.60 | 0.33 | 0.45 | 0.45 | 26.76% | 34,288,000 |
| Jun 5, 2026 | 0.25 | 0.49 | 0.22 | 0.36 | 0.36 | 62.10% | 77,564,000 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 5.29% | 332,000 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.26% | 116,000 |
| Jun 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 88,000 |