Kwan Yong Holdings Limited (HKG:9998)
Hong Kong · Delayed Price · Currency is HKD 0.5400
+0.0300 (5.88%)
Oct 22, 2025, 10:44 AM HKT
Kwan Yong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 55,000 |
| Oct 20, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 6.59% | 535,000 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | -3.19% | 415,000 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.44 | 0.47 | 0.47 | -9.62% | 3,435,000 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 550,000 |
| Oct 14, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 1,195,000 |
| Oct 13, 2025 | 0.50 | 0.53 | 0.45 | 0.52 | 0.52 | 1.96% | 980,000 |
| Oct 10, 2025 | 0.46 | 0.54 | 0.46 | 0.51 | 0.51 | -5.56% | 500,000 |
| Oct 9, 2025 | 0.58 | 0.58 | 0.50 | 0.54 | 0.54 | 3.85% | 4,365,000 |
| Oct 8, 2025 | 0.48 | 0.54 | 0.47 | 0.52 | 0.52 | 8.33% | 1,860,000 |
| Oct 6, 2025 | 0.49 | 0.49 | 0.41 | 0.48 | 0.48 | 9.09% | 3,060,000 |
| Oct 3, 2025 | 0.40 | 0.47 | 0.40 | 0.44 | 0.44 | 15.79% | 2,460,000 |
| Oct 2, 2025 | 0.36 | 0.41 | 0.36 | 0.38 | 0.38 | 5.56% | 2,885,000 |
| Sep 30, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -4.00% | 980,000 |
| Sep 29, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 11.94% | 2,350,000 |
| Sep 26, 2025 | 0.34 | 0.39 | 0.33 | 0.34 | 0.34 | 13.56% | 7,840,000 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 880,000 |
| Sep 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 135,000 |
| Sep 23, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 7.41% | 595,000 |
| Sep 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 95,000 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 220,000 |
| Sep 18, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 1,500,000 |
| Sep 17, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -11.11% | 1,540,000 |
| Sep 16, 2025 | 0.23 | 0.34 | 0.23 | 0.32 | 0.32 | 57.50% | 12,335,000 |
| Sep 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 180,000 |
| Sep 12, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -17.39% | 2,210,000 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 300,000 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | - |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Sep 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Aug 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 415,000 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.66% | 55,000 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 5,000 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 60,000 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,000 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.98% | 20,000 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.74% | 30,000 |
| Aug 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 540,000 |