KOALA Financial Group Limited (HKG:8226)
Hong Kong · Delayed Price · Currency is HKD 0.1170
+0.0090 (8.33%)
At close: Jan 23, 2026
KOALA Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.33% | 5,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.47% | 165,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.09% | 115,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.83% | 60,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 14, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 8.11% | 8,160,000 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.78% | 175,000 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,600 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 15,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 100,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 50,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.22% | 290,000 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 19,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 35,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.47% | 55,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.84% | - |
| Dec 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.90% | 35,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.41% | 30,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -9.32% | 80,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.21% | 36,800 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 205,000 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 250,000 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 300,000 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 295,000 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 10,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 125,000 |