Keen Ocean International Holding Limited (HKG:8070)
Hong Kong · Delayed Price · Currency is HKD 1.100
0.00 (0.00%)
Jul 29, 2026, 3:52 PM HKT
HKG:8070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 29, 2026 | 1.04 | 1.10 | 1.01 | 1.10 | 1.10 | 1.85% | 75,000 |
| Jul 28, 2026 | 1.04 | 1.16 | 1.04 | 1.08 | 1.08 | 3.85% | 55,000 |
| Jul 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -11.86% | 25,000 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Jul 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 21, 2026 | 0.99 | 1.18 | 0.99 | 1.18 | 1.18 | 18.00% | 160,000 |
| Jul 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 17, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | -2.91% | 70,000 |
| Jul 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Jul 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 14, 2026 | 0.96 | 1.09 | 0.96 | 1.08 | 1.08 | 3.85% | 85,000 |
| Jul 13, 2026 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 85,000 |
| Jul 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 9, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 20,000 |
| Jul 8, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 130,000 |
| Jul 7, 2026 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | -4.42% | 65,000 |
| Jul 6, 2026 | 1.10 | 1.18 | 1.06 | 1.13 | 1.13 | - | 115,000 |
| Jul 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 20,000 |
| Jul 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 30, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 80,000 |
| Jun 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 26, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -5.83% | 80,000 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 5,000 |
| Jun 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 15,000 |
| Jun 23, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -9.09% | 170,000 |
| Jun 22, 2026 | 1.33 | 1.33 | 1.26 | 1.32 | 1.32 | -0.75% | 35,000 |
| Jun 18, 2026 | 1.33 | 1.33 | 1.19 | 1.33 | 1.33 | 5.56% | 235,000 |
| Jun 17, 2026 | 1.18 | 1.24 | 1.18 | 1.26 | 1.26 | 7.69% | 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 |