Kangqiao Service Group Limited (HKG:2205)
Hong Kong · Delayed Price · Currency is HKD 1.130
+0.140 (14.14%)
May 7, 2026, 6:10 PM HKT
Kangqiao Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.00 | 1.14 | 1.00 | 1.13 | 1.13 | 14.14% | 21,000 |
| May 6, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 6,000 |
| May 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 4,000 |
| May 4, 2026 | 1.16 | 1.16 | 1.13 | 1.09 | 1.09 | 3.81% | 6,000 |
| Apr 30, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -11.76% | 8,000 |
| Apr 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 23, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 9.17% | 6,000 |
| Apr 22, 2026 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | 3.81% | 6,000 |
| Apr 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 20, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -16.67% | 5,000 |
| Apr 17, 2026 | 1.25 | 1.27 | 1.17 | 1.26 | 1.26 | 7.69% | 4,000 |
| Apr 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 15, 2026 | 1.04 | 1.17 | 1.04 | 1.17 | 1.17 | -1.68% | 7,000 |
| Apr 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | 4,000 |
| Apr 13, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | -0.78% | 2,000 |
| Apr 10, 2026 | 1.29 | 1.29 | 1.29 | 1.28 | 1.28 | 4.92% | 1,000 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.22 | 1.22 | 1.22 | 22.00% | 10,000 |
| Apr 8, 2026 | 0.97 | 1.08 | 0.97 | 1.00 | 1.00 | 3.09% | 26,000 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -4.90% | 5,000 |
| Apr 1, 2026 | 1.49 | 1.49 | 1.02 | 1.02 | 1.02 | -2.86% | 3,000 |
| Mar 31, 2026 | 1.00 | 1.05 | 0.96 | 1.05 | 1.05 | - | 38,000 |
| Mar 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Mar 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | - |
| Mar 26, 2026 | 1.08 | 1.08 | 1.08 | 1.18 | 1.18 | 18.00% | 1,000 |
| Mar 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 9,000 |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 1,000 |
| Mar 20, 2026 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | -4.55% | 29,000 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 18, 2026 | 1.12 | 1.12 | 1.11 | 1.10 | 1.10 | - | 9,000 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.60 | 1.10 | 1.10 | 0.92% | 1,000 |
| Mar 16, 2026 | 1.02 | 1.16 | 1.00 | 1.09 | 1.09 | -0.91% | 31,000 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.10 | 1.10 | 1.10 | - | 36,000 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Mar 11, 2026 | 1.13 | 1.25 | 1.08 | 1.16 | 1.16 | 1.75% | 18,000 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 6, 2026 | 1.06 | 1.16 | 1.06 | 1.14 | 1.14 | -4.20% | 4,000 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Mar 4, 2026 | 1.07 | 1.26 | 1.06 | 1.22 | 1.22 | 1.67% | 9,000 |
| Mar 3, 2026 | 1.06 | 1.21 | 1.05 | 1.20 | 1.20 | 9.09% | 36,000 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Feb 27, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | -8.87% | 63,000 |
| Feb 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Feb 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Feb 23, 2026 | 1.39 | 1.39 | 1.06 | 1.35 | 1.35 | 4.65% | 27,000 |