Keen Ocean International Holding Limited (HKG:8070)
Hong Kong · Delayed Price · Currency is HKD 1.105
-0.045 (-3.91%)
Aug 20, 2026, 3:05 PM HKT
HKG:8070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |