K2 F&B Holdings Limited (HKG:2108)
Hong Kong · Delayed Price · Currency is HKD 0.3650
-0.0050 (-1.35%)
Aug 24, 2026, 1:32 PM HKT
K2 F&B Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | -1.35% | 292,000 |
| Aug 21, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 148,000 |
| Aug 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 148,000 |
| Aug 19, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 208,000 |
| Aug 18, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.44% | 104,000 |
| Aug 17, 2026 | 0.39 | 0.41 | 0.37 | 0.41 | 0.41 | - | 314,000 |
| Aug 14, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 122,000 |
| Aug 13, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 130,000 |
| Aug 12, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 226,000 |
| Aug 11, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 94,000 |
| Aug 10, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 72,000 |
| Aug 7, 2026 | 0.42 | 0.42 | 0.42 | 0.43 | 0.43 | -2.30% | 110,000 |
| Aug 6, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -3.33% | 146,000 |
| Aug 5, 2026 | 0.43 | 0.44 | 0.43 | 0.45 | 0.45 | 2.27% | 86,000 |
| Aug 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 94,000 |
| Aug 3, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 58,000 |
| Jul 31, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 24,000 |
| Jul 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 24,000 |
| Jul 29, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -7.37% | 74,000 |
| Jul 28, 2026 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | - | 178,000 |
| Jul 27, 2026 | 0.47 | 0.52 | 0.44 | 0.48 | 0.48 | 2.15% | 136,000 |
| Jul 24, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | -1.06% | 68,000 |
| Jul 23, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 1.08% | 36,000 |
| Jul 22, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 4,000 |
| Jul 21, 2026 | 0.43 | 0.50 | 0.41 | 0.46 | 0.46 | - | 280,000 |
| Jul 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 17, 2026 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | - | 32,000 |
| Jul 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 15, 2026 | 0.43 | 0.45 | 0.43 | 0.46 | 0.46 | 5.75% | 44,000 |
| Jul 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 104,000 |
| Jul 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 16,000 |
| Jul 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 64,000 |
| Jul 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 48,000 |
| Jul 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 20,000 |
| Jul 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 12,000 |
| Jul 3, 2026 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | 0.91% | 48,000 |
| Jul 2, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.43 | 3.45% | 108,000 |
| Jun 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | 8,000 |
| Jun 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | 64,000 |
| Jun 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -3.33% | 20,000 |
| Jun 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -1.10% | 136,000 |
| Jun 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -1.09% | 20,000 |
| Jun 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -2.13% | 60,000 |
| Jun 22, 2026 | 0.48 | 0.49 | 0.46 | 0.47 | 0.45 | -6.00% | 132,000 |
| Jun 18, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.48 | 5.26% | 140,000 |
| Jun 17, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.46 | - | 12,000 |
| Jun 16, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.46 | - | 68,000 |
| Jun 15, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.46 | 1.06% | 60,000 |
| Jun 12, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -2.08% | 80,000 |