Keytop Parking Inc. (HKG:2272)
Hong Kong · Delayed Price · Currency is HKD 49.92
-1.68 (-3.26%)
Oct 20, 2026, 3:59 PM HKT
Keytop Parking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 50.25 | 52.30 | 49.88 | 49.92 | 49.92 | -3.26% | 38,700 |
| Oct 16, 2026 | 52.25 | 54.15 | 49.84 | 51.60 | 51.60 | -1.24% | 60,960 |
| Oct 15, 2026 | 52.60 | 53.35 | 51.10 | 52.25 | 52.25 | -1.97% | 25,020 |
| Oct 14, 2026 | 53.50 | 55.10 | 53.20 | 53.30 | 53.30 | -0.37% | 102,480 |
| Oct 13, 2026 | 52.30 | 53.90 | 51.40 | 53.50 | 53.50 | 2.00% | 102,606 |
| Oct 12, 2026 | 53.45 | 62.50 | 52.25 | 52.45 | 52.45 | -1.87% | 109,620 |
| Oct 9, 2026 | 53.05 | 55.75 | 52.40 | 53.45 | 53.45 | -0.37% | 129,720 |
| Oct 8, 2026 | 56.00 | 56.15 | 52.05 | 53.65 | 53.65 | -2.72% | 109,620 |
| Oct 7, 2026 | 57.00 | 59.50 | 55.00 | 55.15 | 55.15 | -3.25% | 59,340 |
| Oct 6, 2026 | 56.80 | 58.70 | 56.05 | 57.00 | 57.00 | 2.43% | 52,860 |
| Oct 5, 2026 | 56.50 | 58.50 | 55.65 | 55.65 | 55.65 | -1.15% | 50,760 |
| Oct 2, 2026 | 55.00 | 58.00 | 54.95 | 56.30 | 56.30 | 0.90% | 55,080 |
| Sep 30, 2026 | 60.00 | 60.00 | 54.90 | 55.80 | 55.80 | -2.53% | 121,620 |
| Sep 29, 2026 | 58.95 | 60.85 | 54.50 | 57.25 | 57.25 | -3.78% | 548,520 |
| Sep 28, 2026 | 64.65 | 81.00 | 59.35 | 59.50 | 59.50 | -4.19% | 2,199,400 |
| Sep 25, 2026 | 72.10 | 74.50 | 61.90 | 62.10 | 62.10 | -16.81% | 60,423 |
| Sep 24, 2026 | 75.30 | 83.00 | 72.55 | 74.65 | 74.65 | -0.73% | 111,120 |
| Sep 23, 2026 | 79.90 | 79.90 | 74.00 | 75.20 | 75.20 | -4.08% | 100,400 |
| Sep 22, 2026 | 82.00 | 84.20 | 78.40 | 78.40 | 78.40 | -3.27% | 100,360 |
| Sep 21, 2026 | 77.85 | 83.00 | 77.80 | 81.05 | 81.05 | 4.18% | 100,140 |
| Sep 18, 2026 | 76.00 | 80.50 | 75.75 | 77.80 | 77.80 | 1.70% | 55,860 |
| Sep 17, 2026 | 79.50 | 79.50 | 73.00 | 76.50 | 76.50 | 0.46% | 51,602 |
| Sep 16, 2026 | 75.40 | 78.60 | 71.00 | 76.15 | 76.15 | 4.17% | 101,763 |
| Sep 15, 2026 | 78.50 | 79.90 | 70.10 | 73.10 | 73.10 | -1.02% | 68,280 |
| Sep 14, 2026 | 84.90 | 88.40 | 68.15 | 73.85 | 73.85 | -12.60% | 163,678 |
| Sep 11, 2026 | 90.65 | 95.35 | 83.20 | 84.50 | 84.50 | -2.65% | 97,202 |
| Sep 10, 2026 | 87.90 | 95.55 | 85.95 | 86.80 | 86.80 | -1.20% | 67,620 |
| Sep 9, 2026 | 95.00 | 96.80 | 79.70 | 87.85 | 87.85 | -4.61% | 101,940 |
| Sep 8, 2026 | 82.55 | 92.10 | 80.00 | 92.10 | 92.10 | 11.16% | 104,582 |
| Sep 7, 2026 | 102.00 | 102.00 | 75.80 | 82.85 | 82.85 | -17.97% | 145,500 |
| Sep 4, 2026 | 101.30 | 103.20 | 99.00 | 101.00 | 101.00 | -0.30% | 106,441 |
| Sep 3, 2026 | 101.50 | 102.80 | 94.55 | 101.30 | 101.30 | 0.20% | 52,740 |
| Sep 2, 2026 | 112.40 | 112.40 | 100.70 | 101.10 | 101.10 | -8.42% | 103,620 |
| Sep 1, 2026 | 113.20 | 117.80 | 108.50 | 110.40 | 110.40 | -2.47% | 102,600 |
| Aug 31, 2026 | 110.90 | 116.00 | 109.40 | 113.20 | 113.20 | 0.27% | 70,260 |
| Aug 28, 2026 | 116.10 | 118.00 | 111.70 | 112.90 | 112.90 | -4.16% | 101,040 |
| Aug 27, 2026 | 110.00 | 118.30 | 108.30 | 117.80 | 117.80 | 7.19% | 77,220 |
| Aug 26, 2026 | 118.00 | 119.00 | 109.10 | 109.90 | 109.90 | -6.86% | 54,661 |
| Aug 25, 2026 | 119.70 | 119.70 | 113.30 | 118.00 | 118.00 | -0.84% | 147,182 |
| Aug 24, 2026 | 114.80 | 121.50 | 111.70 | 119.00 | 119.00 | 4.29% | 172,200 |
| Aug 21, 2026 | 105.90 | 115.80 | 103.10 | 114.10 | 114.10 | 7.74% | 105,880 |
| Aug 20, 2026 | 106.40 | 112.00 | 101.10 | 105.90 | 105.90 | 0.86% | 107,760 |
| Aug 19, 2026 | 120.00 | 120.00 | 102.00 | 105.00 | 105.00 | -13.22% | 62,520 |
| Aug 18, 2026 | 119.50 | 127.50 | 112.00 | 121.00 | 121.00 | 2.02% | 103,981 |
| Aug 17, 2026 | 113.70 | 118.80 | 112.80 | 118.60 | 118.60 | 5.24% | 101,100 |
| Aug 14, 2026 | 112.00 | 117.00 | 111.20 | 112.70 | 112.70 | -2.00% | 53,220 |
| Aug 13, 2026 | 117.00 | 119.80 | 112.10 | 115.00 | 115.00 | -1.03% | 102,060 |
| Aug 12, 2026 | 110.00 | 117.50 | 105.80 | 116.20 | 116.20 | 9.62% | 99,602 |
| Aug 11, 2026 | 108.60 | 113.40 | 105.10 | 106.00 | 106.00 | -1.30% | 65,280 |
| Aug 10, 2026 | 107.40 | 107.70 | 104.20 | 107.40 | 107.40 | 0.85% | 100,740 |