King's Stone Holdings Group Limited (HKG:1943)
Hong Kong · Delayed Price · Currency is HKD 1.170
+0.010 (0.86%)
Oct 2, 2026, 4:08 PM HKT
HKG:1943 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 930,000 |
| Sep 30, 2026 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 1,915,000 |
| Sep 29, 2026 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | - | 2,025,000 |
| Sep 28, 2026 | 1.10 | 1.15 | 1.05 | 1.15 | 1.15 | 4.55% | 2,195,000 |
| Sep 25, 2026 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -7.95% | 2,695,000 |
| Sep 24, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -2.05% | 3,015,000 |
| Sep 23, 2026 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | 1.24% | 2,240,000 |
| Sep 22, 2026 | 1.26 | 1.29 | 1.20 | 1.21 | 1.21 | -4.37% | 2,450,000 |
| Sep 21, 2026 | 1.21 | 1.32 | 1.21 | 1.26 | 1.26 | 6.33% | 4,610,000 |
| Sep 18, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.42% | 2,240,000 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.07% | 1,460,000 |
| Sep 16, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | -0.41% | 1,185,000 |
| Sep 15, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 1.26% | 1,120,000 |
| Sep 14, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 1,380,000 |
| Sep 11, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 760,000 |
| Sep 10, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 4.24% | 1,520,000 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.07% | 1,335,000 |
| Sep 8, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -3.21% | 2,345,000 |
| Sep 7, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -1.97% | 1,515,000 |
| Sep 4, 2026 | 1.31 | 1.32 | 1.22 | 1.27 | 1.27 | - | 3,035,000 |
| Sep 3, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | 3.67% | 2,010,000 |
| Sep 2, 2026 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | 5.60% | 1,290,000 |
| Sep 1, 2026 | 1.16 | 1.20 | 1.10 | 1.16 | 1.16 | -1.28% | 6,190,000 |
| Aug 31, 2026 | 1.24 | 1.28 | 1.13 | 1.18 | 1.18 | -7.84% | 7,150,000 |
| Aug 28, 2026 | 1.29 | 1.33 | 1.24 | 1.28 | 1.28 | -1.16% | 6,896,000 |
| Aug 27, 2026 | 1.29 | 1.30 | 1.23 | 1.29 | 1.29 | 1.18% | 1,251,000 |
| Aug 26, 2026 | 1.28 | 1.33 | 1.20 | 1.28 | 1.28 | -1.16% | 4,955,000 |
| Aug 25, 2026 | 1.46 | 1.50 | 1.27 | 1.29 | 1.29 | -11.64% | 7,810,000 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.41 | 1.46 | 1.46 | -0.68% | 4,790,000 |
| Aug 21, 2026 | 1.43 | 1.55 | 1.42 | 1.47 | 1.47 | 2.80% | 10,810,000 |
| Aug 20, 2026 | 1.32 | 1.46 | 1.20 | 1.43 | 1.43 | 12.60% | 11,530,000 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.24 | 1.27 | 1.27 | -8.96% | 8,940,000 |
| Aug 18, 2026 | 1.21 | 1.42 | 1.20 | 1.40 | 1.40 | 17.23% | 16,375,000 |
| Aug 17, 2026 | 1.04 | 1.22 | 1.01 | 1.19 | 1.19 | 15.53% | 13,250,000 |
| Aug 14, 2026 | 0.96 | 1.05 | 0.92 | 1.03 | 1.03 | 7.85% | 4,505,000 |
| Aug 13, 2026 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 4.95% | 4,170,000 |
| Aug 12, 2026 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 4.00% | 1,570,000 |
| Aug 11, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 2.94% | 1,790,000 |
| Aug 10, 2026 | 0.84 | 0.89 | 0.83 | 0.85 | 0.85 | 1.80% | 2,195,000 |
| Aug 7, 2026 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | 1.83% | 1,185,000 |
| Aug 6, 2026 | 0.92 | 0.96 | 0.82 | 0.82 | 0.82 | -10.87% | 5,855,000 |
| Aug 5, 2026 | 0.85 | 0.94 | 0.84 | 0.92 | 0.92 | 8.88% | 5,800,000 |
| Aug 4, 2026 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 3.68% | 2,285,000 |
| Aug 3, 2026 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -0.61% | 2,875,000 |
| Jul 31, 2026 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 2,300,000 |
| Jul 30, 2026 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 2.47% | 3,250,000 |
| Jul 29, 2026 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 3.85% | 2,695,000 |
| Jul 28, 2026 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -1.27% | 2,215,000 |
| Jul 27, 2026 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | 1.28% | 2,010,000 |
| Jul 24, 2026 | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | -1.27% | 2,570,000 |