King's Stone Holdings Group Limited (HKG:1943)
Hong Kong · Delayed Price · Currency is HKD 0.6600
-0.0100 (-1.49%)
Jun 18, 2026, 3:58 PM HKT
HKG:1943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.71 | 0.73 | 0.67 | 0.67 | 0.67 | -4.29% | 8,900,000 |
| Jun 16, 2026 | 0.68 | 0.72 | 0.67 | 0.70 | 0.70 | 2.94% | 4,440,000 |
| Jun 15, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 1,680,000 |
| Jun 12, 2026 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 2.94% | 2,870,000 |
| Jun 11, 2026 | 0.67 | 0.70 | 0.66 | 0.68 | 0.68 | 1.49% | 2,710,000 |
| Jun 10, 2026 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 3.08% | 2,030,000 |
| Jun 9, 2026 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | - | 2,015,000 |
| Jun 8, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -2.99% | 2,540,000 |
| Jun 5, 2026 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | 4.69% | 1,135,000 |
| Jun 4, 2026 | 0.69 | 0.69 | 0.62 | 0.64 | 0.64 | -8.57% | 3,575,000 |
| Jun 3, 2026 | 0.68 | 0.71 | 0.67 | 0.70 | 0.70 | 2.94% | 1,130,000 |
| Jun 2, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 2,170,000 |
| Jun 1, 2026 | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | 4.69% | 1,510,000 |
| May 29, 2026 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 4.92% | 4,170,000 |
| May 28, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 3,340,000 |
| May 27, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 2,950,000 |
| May 26, 2026 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 3,010,000 |
| May 22, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 2,690,000 |
| May 21, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 2,800,000 |
| May 20, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 3,080,000 |
| May 19, 2026 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | - | 3,545,000 |
| May 18, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | 3,175,000 |
| May 15, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 3,210,000 |
| May 14, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 2,805,000 |
| May 13, 2026 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 4,815,000 |
| May 12, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | 1.56% | 2,025,000 |
| May 11, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 2,080,000 |
| May 8, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 2,030,000 |
| May 7, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 2,070,000 |
| May 6, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 2,655,000 |
| May 5, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | - | 70,000 |
| May 4, 2026 | 0.65 | 0.70 | 0.65 | 0.67 | 0.67 | -1.47% | 2,840,000 |
| Apr 30, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -1.45% | 2,280,000 |
| Apr 29, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 2,580,000 |
| Apr 28, 2026 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 2,015,000 |
| Apr 27, 2026 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -1.47% | 2,025,000 |
| Apr 24, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 3.03% | 2,060,000 |
| Apr 23, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 2,105,000 |
| Apr 22, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 2,375,000 |
| Apr 21, 2026 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 3.13% | 2,305,000 |
| Apr 20, 2026 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 4.92% | 2,130,000 |
| Apr 17, 2026 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -3.17% | 3,580,000 |
| Apr 16, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 2,490,000 |
| Apr 15, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | - | 2,690,000 |
| Apr 14, 2026 | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -4.55% | 2,440,000 |
| Apr 13, 2026 | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | 6.45% | 3,075,000 |
| Apr 10, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 2,895,000 |
| Apr 9, 2026 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -3.13% | 2,190,000 |
| Apr 8, 2026 | 0.68 | 0.70 | 0.64 | 0.64 | 0.64 | - | 7,470,000 |
| Apr 2, 2026 | 0.67 | 0.68 | 0.64 | 0.64 | 0.64 | -4.48% | 2,185,000 |