KRP Development Holdings Limited (HKG:2421)
Hong Kong · Delayed Price · Currency is HKD 0.5450
-0.0050 (-0.91%)
Oct 6, 2026, 2:47 PM HKT
KRP Development Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 236,000 |
| Oct 5, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 180,000 |
| Oct 2, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 4.76% | 180,000 |
| Sep 30, 2026 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -6.25% | 195,000 |
| Sep 29, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 178,000 |
| Sep 28, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 176,000 |
| Sep 25, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 172,000 |
| Sep 24, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | 176,000 |
| Sep 23, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -0.89% | 198,000 |
| Sep 22, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.90% | 192,000 |
| Sep 21, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | - | 170,000 |
| Sep 18, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 162,000 |
| Sep 17, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.89% | 176,000 |
| Sep 16, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 1.82% | 166,000 |
| Sep 15, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 268,000 |
| Sep 14, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.88% | 168,000 |
| Sep 11, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 168,000 |
| Sep 10, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 160,000 |
| Sep 9, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 162,500 |
| Sep 8, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 160,000 |
| Sep 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | 164,000 |
| Sep 4, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.90% | 178,000 |
| Sep 3, 2026 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -4.31% | 178,000 |
| Sep 2, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | - | 246,000 |
| Sep 1, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 164,000 |
| Aug 31, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 192,000 |
| Aug 28, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 174,000 |
| Aug 27, 2026 | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | -1.71% | 222,000 |
| Aug 26, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.85% | 192,500 |
| Aug 25, 2026 | 0.60 | 0.60 | 0.60 | 0.59 | 0.59 | 0.85% | 164,000 |
| Aug 24, 2026 | 0.60 | 0.60 | 0.60 | 0.59 | 0.59 | -3.31% | 158,500 |
| Aug 21, 2026 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 8.04% | 208,000 |
| Aug 20, 2026 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -5.88% | 273,200 |
| Aug 19, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.48% | 172,000 |
| Aug 18, 2026 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -3.36% | 189,500 |
| Aug 17, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.85% | 164,000 |
| Aug 14, 2026 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | 0.85% | 156,000 |
| Aug 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 106,000 |
| Aug 12, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 112,000 |
| Aug 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | 112,000 |
| Aug 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 112,000 |
| Aug 7, 2026 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -1.67% | 183,000 |
| Aug 6, 2026 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 0.84% | 184,000 |
| Aug 5, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 184,000 |
| Aug 4, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | 176,000 |
| Aug 3, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | 170,000 |
| 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 |