Keen Ocean International Holding Limited (HKG:8070)
Hong Kong · Delayed Price · Currency is HKD 1.200
-0.060 (-4.76%)
Jun 18, 2026, 2:14 PM HKT
HKG:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | - | 5.98% | 35,000 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -7.14% | 35,000 |
| Jun 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jun 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Jun 11, 2026 | 1.15 | 1.33 | 1.15 | 1.28 | 1.28 | 10.34% | 145,000 |
| Jun 10, 2026 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -4.13% | 50,000 |
| Jun 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 75,000 |
| Jun 8, 2026 | 1.25 | 1.28 | 1.10 | 1.18 | 1.18 | -8.53% | 335,000 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -7.86% | 50,000 |
| Jun 4, 2026 | 1.33 | 1.45 | 1.28 | 1.40 | 1.40 | 1.45% | 160,000 |
| Jun 3, 2026 | 1.29 | 1.45 | 1.29 | 1.38 | 1.38 | 7.81% | 440,000 |
| Jun 2, 2026 | 1.52 | 1.52 | 1.23 | 1.28 | 1.28 | -15.79% | 175,000 |
| Jun 1, 2026 | 1.52 | 1.70 | 1.44 | 1.52 | 1.52 | 0.66% | 645,010 |
| May 29, 2026 | 1.19 | 1.66 | 1.19 | 1.51 | 1.51 | 37.27% | 1,395,000 |
| May 28, 2026 | 0.93 | 1.22 | 0.93 | 1.10 | 1.10 | 30.95% | 755,000 |
| May 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| May 26, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 300,000 |
| May 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 21, 2026 | 0.83 | 0.83 | 0.83 | 0.85 | 0.85 | 1.19% | 5,000 |
| May 20, 2026 | 0.82 | 0.82 | 0.82 | 0.84 | 0.84 | -2.33% | 20,000 |
| May 19, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -4.44% | 70,000 |
| May 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| May 15, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 30,000 |
| May 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 25,000 |
| May 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 5,000 |
| May 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| May 6, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -5.15% | 45,000 |
| May 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 25,000 |
| Apr 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 27, 2026 | 0.95 | 0.99 | 0.91 | 0.97 | 0.97 | -3.00% | 80,000 |
| Apr 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Apr 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Apr 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Apr 20, 2026 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 6.19% | 30,000 |
| Apr 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Apr 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5,000 |
| Apr 14, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 7.69% | 25,000 |
| Apr 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.21% | 20,000 |
| Apr 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.49% | 10,000 |
| Apr 9, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 20,000 |
| Apr 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5,000 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 100,000 |