King's Stone Holdings Group Limited (HKG:1943)
Hong Kong · Delayed Price · Currency is HKD 1.350
-0.035 (-2.53%)
Nov 13, 2026, 4:08 PM HKT
HKG:1943 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | -2.53% | 1,775,000 |
| Nov 12, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | 0.73% | 1,915,000 |
| Nov 11, 2026 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | -0.36% | 1,760,000 |
| Nov 10, 2026 | 1.30 | 1.40 | 1.27 | 1.38 | 1.38 | 9.52% | 2,595,000 |
| Nov 9, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | 0.40% | 1,630,000 |
| Nov 6, 2026 | 1.35 | 1.35 | 1.24 | 1.26 | 1.26 | -7.04% | 3,705,000 |
| Nov 5, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.37% | 1,580,000 |
| Nov 4, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.09% | 1,550,000 |
| Nov 3, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 1,830,000 |
| Nov 2, 2026 | 1.41 | 1.45 | 1.37 | 1.40 | 1.40 | -1.41% | 2,245,000 |
| Oct 30, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | - | 1,505,000 |
| Oct 29, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | -1.05% | 2,615,000 |
| Oct 28, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | -0.35% | 2,015,000 |
| Oct 27, 2026 | 1.47 | 1.47 | 1.38 | 1.44 | 1.44 | -0.35% | 1,623,000 |
| Oct 26, 2026 | 1.48 | 1.52 | 1.41 | 1.45 | 1.45 | -2.36% | 3,905,000 |
| Oct 23, 2026 | 1.41 | 1.60 | 1.38 | 1.48 | 1.48 | 4.96% | 13,325,000 |
| Oct 22, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -5.37% | 4,725,000 |
| Oct 21, 2026 | 1.50 | 1.53 | 1.40 | 1.49 | 1.49 | 2.41% | 4,775,000 |
| Oct 20, 2026 | 1.39 | 1.50 | 1.36 | 1.46 | 1.46 | 5.43% | 6,920,000 |
| Oct 16, 2026 | 1.30 | 1.43 | 1.30 | 1.38 | 1.38 | 7.39% | 6,450,000 |
| Oct 15, 2026 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 4.47% | 2,940,000 |
| Oct 14, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -1.60% | 2,370,000 |
| Oct 13, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | 1.63% | 3,040,000 |
| Oct 12, 2026 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 2.93% | 2,825,000 |
| Oct 9, 2026 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | 0.42% | 3,530,000 |
| Oct 8, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 3.03% | 2,595,000 |
| Oct 7, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -1.28% | 1,895,000 |
| Oct 6, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | - | 1,785,000 |
| Oct 5, 2026 | 1.19 | 1.22 | 1.16 | 1.17 | 1.17 | - | 1,885,000 |
| 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 |