Kwan Yong Holdings Limited (HKG:9998)
Hong Kong · Delayed Price · Currency is HKD 0.4650
-0.0100 (-2.11%)
Nov 6, 2026, 9:56 AM HKT
Kwan Yong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 80,000 |
| Nov 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 135,000 |
| Nov 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 10,000 |
| Nov 3, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 180,000 |
| Nov 2, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 5.49% | 85,000 |
| Oct 30, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 165,000 |
| Oct 29, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 155,000 |
| Oct 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 30,000 |
| Oct 27, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 65,000 |
| Oct 26, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 190,000 |
| Oct 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 190,000 |
| Oct 22, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 430,000 |
| Oct 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 110,000 |
| Oct 20, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.15% | 1,405,000 |
| Oct 16, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 2.11% | 655,000 |
| Oct 15, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 95,000 |
| Oct 14, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 415,000 |
| Oct 13, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.92% | 110,000 |
| Oct 12, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 55,000 |
| Oct 9, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 60,000 |
| Oct 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 25,000 |
| Oct 7, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 75,000 |
| Oct 6, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 225,000 |
| Oct 5, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 325,000 |
| Oct 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 55,000 |
| Sep 30, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 270,000 |
| Sep 29, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 50,000 |
| Sep 28, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 880,000 |
| Sep 25, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 550,000 |
| Sep 24, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 640,000 |
| Sep 23, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.98% | 60,000 |
| Sep 22, 2026 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | - | 440,000 |
| Sep 21, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 350,000 |
| Sep 18, 2026 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -6.48% | 1,015,000 |
| Sep 17, 2026 | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | 6.93% | 1,290,000 |
| Sep 16, 2026 | 0.55 | 0.56 | 0.49 | 0.51 | 0.51 | -10.62% | 5,095,000 |
| Sep 15, 2026 | 0.50 | 0.57 | 0.47 | 0.57 | 0.57 | 28.41% | 8,325,000 |
| Sep 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 85,000 |
| Sep 11, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 215,000 |
| Sep 10, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 8, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.66% | 110,000 |
| Sep 7, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | - | 470,000 |
| Sep 4, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 160,000 |
| Sep 3, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 330,000 |
| Sep 2, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 470,000 |
| Sep 1, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 265,000 |
| Aug 31, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 305,000 |
| Aug 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 55,000 |
| Aug 27, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 55,000 |