Keen Ocean International Holding Limited (HKG:8070)
Hong Kong · Delayed Price · Currency is HKD 1.075
-0.025 (-2.27%)
Sep 30, 2026, 4:08 PM HKT
HKG:8070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.27% | 20,000 |
| Sep 29, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 480,000 |
| Sep 28, 2026 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | -1.77% | 780,000 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 24, 2026 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 2.73% | 375,000 |
| Sep 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Sep 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 18, 2026 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 0.44% | 55,000 |
| Sep 17, 2026 | 1.14 | 1.14 | 1.05 | 1.14 | 1.14 | 3.18% | 35,000 |
| Sep 16, 2026 | 1.07 | 1.10 | 1.02 | 1.10 | 1.10 | 8.37% | 165,000 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -10.18% | 45,000 |
| Sep 14, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 6.60% | 30,000 |
| Sep 11, 2026 | 0.94 | 1.06 | 0.94 | 1.06 | 1.06 | 11.58% | 55,000 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.52% | 10,000 |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Sep 7, 2026 | 1.09 | 1.09 | 0.97 | 1.00 | 1.00 | -7.41% | 265,000 |
| Sep 4, 2026 | 1.08 | 1.16 | 1.08 | 1.08 | 1.08 | - | 105,000 |
| Sep 3, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 220,000 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 60,000 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 5,000 |
| Aug 31, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | - | 25,000 |
| Aug 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 27, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -0.45% | 170,000 |
| Aug 26, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | -0.45% | 10,000 |
| Aug 25, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 120,000 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 5,000 |
| Aug 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 5,000 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.91% | 35,000 |
| Aug 19, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -2.13% | 40,000 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.42% | 30,000 |
| Aug 17, 2026 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 2.61% | 45,000 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 12, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | 4.55% | 55,000 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 5,000 |
| Aug 10, 2026 | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | 3.70% | 30,000 |
| Aug 7, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 1.89% | 35,000 |
| Aug 6, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 0.95% | 15,000 |
| Aug 5, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -12.50% | 80,000 |
| Aug 4, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 9.09% | 65,000 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| 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 | - | - |