Kangqiao Service Group Limited (HKG:2205)
Hong Kong · Delayed Price · Currency is HKD 0.6300
+0.0100 (1.61%)
Jul 31, 2026, 4:08 PM HKT
Kangqiao Service Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1.61% | 1,000 |
| Jul 30, 2026 | 0.60 | 0.61 | 0.60 | 0.62 | 0.62 | -13.89% | 29,000 |
| Jul 29, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -10.00% | 9,000 |
| Jul 28, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -13.04% | 7,000 |
| Jul 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Jul 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Jul 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | - |
| Jun 9, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 5,000 |
| Jun 8, 2026 | 1.03 | 1.03 | 1.03 | 0.99 | 0.99 | -3.88% | 5,000 |
| Jun 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 28, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 18,000 |
| May 27, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -7.21% | 3,000 |
| May 26, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -4.31% | 11,000 |
| May 22, 2026 | 0.98 | 1.20 | 0.98 | 1.16 | 1.16 | 17.17% | 31,000 |
| May 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| May 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |