KOS International Holdings Limited (HKG:8042)
Hong Kong · Delayed Price · Currency is HKD 0.0710
-0.0010 (-1.39%)
At close: Mar 27, 2026
HKG:8042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 210,000 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.35% | 30,000 |
| Mar 25, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.43% | 340,000 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 160,000 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 110,000 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.49% | 80,000 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.08% | 1,800,000 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | 40,000 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | 30,000 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 60,000 |
| Mar 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 160,000 |
| Mar 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,000 |
| Mar 10, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 310,000 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 30,000 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 300,000 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 6.67% | 2,880,000 |
| Mar 4, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 120,000 |
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 110,000 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 10,000 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.75% | 740,000 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.52% | 200,000 |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.08% | 90,000 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 10,000 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.06 | 0.06 | -4.48% | 10,000 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 340,000 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.69% | 70,000 |
| Feb 6, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 6.67% | 870,000 |
| Feb 5, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.45% | 1,420,000 |
| Feb 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,000 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 430,000 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 180,000 |
| Jan 30, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 310,000 |
| Jan 29, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.23% | 3,370,000 |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.05 | 0.05 | - | 10,000 |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | - |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 50,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 170,000 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 840,000 |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 160,000 |
| Jan 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 290,000 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.25% | 1,110,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 600,000 |