OneForce Holdings Limited (HKG:1933)
Hong Kong · Delayed Price · Currency is HKD 0.1850
+0.0010 (0.54%)
Jun 23, 2026, 4:08 PM HKT
OneForce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | - | -4.89% | 1,620,000 |
| 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 |
| 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 |