KRP Development Holdings Limited (HKG:2421)
Hong Kong · Delayed Price · Currency is HKD 0.5800
-0.0100 (-1.69%)
Jul 31, 2026, 4:08 PM HKT
KRP Development Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.59 | 0.59 | 0.59 | 0.58 | 0.58 | -1.69% | 222,000 |
| Jul 30, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 208,500 |
| Jul 29, 2026 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -9.52% | 295,000 |
| Jul 28, 2026 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | - | 362,000 |
| Jul 27, 2026 | 0.58 | 0.64 | 0.57 | 0.63 | 0.63 | 3.28% | 558,500 |
| Jul 24, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 1.67% | 194,000 |
| Jul 23, 2026 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | - | 238,000 |
| Jul 22, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 174,000 |
| Jul 21, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 228,100 |
| Jul 20, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 172,000 |
| Jul 17, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 166,000 |
| Jul 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 256,000 |
| Jul 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 48,000 |
| Jul 14, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 60,000 |
| Jul 13, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -3.23% | 72,000 |
| Jul 10, 2026 | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | 3.33% | 294,000 |
| Jul 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 40,000 |
| Jul 8, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 4,000 |
| Jul 7, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 112,000 |
| Jul 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 2,000 |
| Jul 3, 2026 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | - | 29,500 |
| Jul 2, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 196,000 |
| Jun 30, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 184,000 |
| Jun 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 76,000 |
| Jun 26, 2026 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | 5.08% | 12,000 |
| Jun 25, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -4.84% | 54,000 |
| Jun 24, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 70,000 |
| Jun 23, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 68,000 |
| Jun 22, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -3.17% | 92,000 |
| Jun 18, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 72,000 |
| Jun 17, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 114,000 |
| Jun 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 15, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 6,000 |
| Jun 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 4,000 |
| Jun 11, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -3.28% | 60,000 |
| Jun 10, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -1.61% | 76,000 |
| Jun 9, 2026 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | -1.59% | 78,000 |
| Jun 8, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 26,000 |
| Jun 5, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 4.92% | 16,000 |
| Jun 4, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 26,000 |
| Jun 3, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 12,000 |
| Jun 2, 2026 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -3.23% | 122,000 |
| Jun 1, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 79,000 |
| May 29, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 88,500 |
| May 28, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 5.00% | 108,000 |
| May 27, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 117,500 |
| May 26, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 94,000 |
| May 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 4,000 |
| May 21, 2026 | 0.62 | 0.63 | 0.59 | 0.63 | 0.63 | 1.61% | 16,000 |
| May 20, 2026 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | - | 23,500 |