Keen Ocean International Holding Limited (HKG:8070)
Hong Kong · Delayed Price · Currency is HKD 0.5000
-0.0300 (-5.66%)
Aug 14, 2025, 3:50 PM HKT
HKG:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 10,000 |
| Aug 13, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | 10,000 |
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 5,000 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | - |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 6, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 10.87% | 115,000 |
| Aug 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 85,000 |
| Aug 1, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 5.68% | 65,000 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 65,000 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 20,000 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.30% | - |
| Jul 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 100,000 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 50,000 |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.49% | 50,000 |
| Jul 21, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 30,000 |
| Jul 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 16, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.11% | 120,000 |
| Jul 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.45% | 5,000 |
| Jul 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 10,000 |
| Jul 11, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 8.64% | 50,000 |
| Jul 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 9, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 35,000 |
| Jul 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -8.89% | 50,000 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 3, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | 7.14% | 55,000 |
| Jul 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | - |
| Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 65,000 |
| Jun 27, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 10,000 |
| Jun 26, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 2.50% | 30,000 |
| Jun 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 25,000 |
| Jun 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 40,000 |
| Jun 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Jun 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jun 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 300,000 |
| Jun 18, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.44% | 20,000 |
| Jun 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jun 16, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | -5.75% | 45,000 |
| Jun 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 30,000 |
| Jun 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 9, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 5,000 |
| Jun 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jun 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 15,000 |