Keen Ocean International Holding Limited (HKG:8070)
Hong Kong · Delayed Price · Currency is HKD 1.000
-0.050 (-4.76%)
At close: Mar 27, 2026
HKG:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 60,000 |
| Mar 26, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 5.00% | 35,000 |
| Mar 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 40,000 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -12.28% | 330,000 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 35,000 |
| Mar 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 20,000 |
| Mar 19, 2026 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | 10.19% | 35,000 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 17, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 55,000 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.10 | 1.10 | 1.10 | -2.65% | 190,000 |
| Mar 13, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 6.60% | 200,000 |
| Mar 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 11, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 30,000 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 7.69% | 25,000 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 20,000 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 115,000 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 5,000 |
| Mar 4, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | -1.82% | 210,000 |
| Mar 3, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | -0.90% | 235,000 |
| Mar 2, 2026 | 1.13 | 1.13 | 1.01 | 1.11 | 1.11 | 1.83% | 315,000 |
| Feb 27, 2026 | 1.25 | 1.26 | 1.02 | 1.09 | 1.09 | -5.22% | 775,000 |
| Feb 26, 2026 | 0.79 | 1.34 | 0.79 | 1.15 | 1.15 | 66.67% | 2,679,800 |
| Feb 25, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.15% | 45,000 |
| Feb 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Feb 23, 2026 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | - | 170,000 |
| Feb 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Feb 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Feb 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 10, 2026 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | 4.84% | 95,000 |
| Feb 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 200,000 |
| Feb 6, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -3.13% | 205,000 |
| Feb 5, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -8.57% | 230,000 |
| Feb 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 3, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 1.45% | 20,000 |
| Feb 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 30, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 15,000 |
| Jan 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | 50,000 |
| Jan 26, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 22, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.97% | 5,000 |
| Jan 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 5,000 |
| Jan 20, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -7.14% | 35,000 |
| Jan 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,000 |
| Jan 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |