King's Stone Holdings Group Limited (HKG:1943)
Hong Kong · Delayed Price · Currency is HKD 0.6800
+0.0100 (1.49%)
May 7, 2026, 3:53 PM HKT
HKG:1943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 0.64 | 0.71 | 0.62 | 0.67 | 0.67 | 1.52% | 2,530,000 |
| Mar 31, 2026 | 0.65 | 0.67 | 0.62 | 0.66 | 0.66 | 1.54% | 2,335,000 |
| Mar 30, 2026 | 0.69 | 0.71 | 0.65 | 0.65 | 0.65 | -5.80% | 2,835,000 |
| Mar 27, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 2,080,000 |
| Mar 26, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 1.52% | 2,160,000 |
| Mar 25, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 2,605,000 |
| Mar 24, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -1.47% | 2,040,000 |
| Mar 23, 2026 | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | 1.49% | 3,535,000 |
| Mar 20, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -1.47% | 1,285,000 |
| Mar 19, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 1,935,000 |
| Mar 18, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 1,465,000 |
| Mar 17, 2026 | 0.71 | 0.75 | 0.70 | 0.70 | 0.70 | - | 2,040,000 |
| Mar 16, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -4.11% | 1,190,000 |
| Mar 13, 2026 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 4.29% | 2,715,000 |
| Mar 12, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 1,435,000 |
| Mar 11, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | 1.43% | 1,060,000 |
| Mar 10, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 675,000 |
| Mar 9, 2026 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | - | 9,495,000 |
| Mar 6, 2026 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 1.43% | 1,565,000 |
| Mar 5, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 1,670,000 |
| Mar 4, 2026 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 1,645,000 |
| Mar 3, 2026 | 0.74 | 0.74 | 0.64 | 0.71 | 0.71 | -4.05% | 6,950,000 |
| Mar 2, 2026 | 0.71 | 0.74 | 0.69 | 0.74 | 0.74 | 1.37% | 1,360,000 |
| Feb 27, 2026 | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | - | 1,445,000 |
| Feb 26, 2026 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -1.35% | 2,050,000 |
| Feb 25, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | - | 1,285,000 |
| Feb 24, 2026 | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | 1.37% | 1,085,000 |
| Feb 23, 2026 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -9.88% | 2,925,000 |