Kong Shum Smart Management Group (Holdings) Limited (HKG:8181)
Hong Kong · Delayed Price · Currency is HKD 0.0480
+0.0010 (2.13%)
At close: Oct 7, 2026
HKG:8181 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | - |
| Sep 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -24.59% | 544,000 |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 88,000 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 22.00% | 80,000 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | - |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | - |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | - |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 88,000 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 64,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 32,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 24,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 648,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | - |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |