Konka Group Co., Ltd. (SHE:200016)
China · Delayed Price · Currency is CNY · Price in HKD 0.9400
+0.0400 (4.44%)
At close: Feb 13, 2026
Konka Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.90 | 0.98 | 0.90 | 0.94 | 0.94 | 4.44% | 4,677,116 |
| Feb 12, 2026 | 0.91 | 0.92 | 0.85 | 0.90 | 0.90 | - | 2,737,120 |
| Feb 11, 2026 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | - | 2,786,500 |
| Feb 10, 2026 | 0.95 | 0.97 | 0.89 | 0.90 | 0.90 | -5.26% | 6,598,800 |
| Feb 9, 2026 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 10.47% | 9,320,128 |
| Feb 6, 2026 | 0.81 | 0.90 | 0.81 | 0.86 | 0.86 | -4.44% | 18,433,730 |
| Feb 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 4,938,400 |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.91% | 3,649,000 |
| Feb 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -9.76% | 363,200 |
| Feb 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -10.22% | 512,300 |
| Jan 30, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -4.20% | 2,673,900 |
| Jan 29, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 1,454,400 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 712,200 |
| Jan 27, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 343,951 |
| Jan 26, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 827,800 |
| Jan 23, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 664,400 |
| Jan 22, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 471,700 |
| Jan 21, 2026 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 2.08% | 976,900 |
| Jan 20, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 523,700 |
| Jan 19, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 848,200 |
| Jan 16, 2026 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | 2.78% | 1,857,400 |
| Jan 15, 2026 | 1.51 | 1.53 | 1.41 | 1.44 | 1.44 | -5.88% | 3,453,200 |
| Jan 14, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 1,136,600 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -1.28% | 517,300 |
| Jan 12, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 1.30% | 984,600 |
| Jan 9, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 268,400 |
| Jan 8, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 537,300 |
| Jan 7, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | - | 1,082,400 |
| Jan 6, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 2.68% | 1,415,700 |
| Jan 5, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 1,247,400 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 317,000 |
| Dec 30, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 1,628,400 |
| Dec 29, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 1,111,900 |
| Dec 26, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 607,200 |
| Dec 25, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 645,502 |
| Dec 24, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 575,300 |
| Dec 23, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 605,500 |
| Dec 22, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 543,302 |
| Dec 19, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 730,400 |
| Dec 18, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 413,900 |
| Dec 17, 2025 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | 927,400 |
| Dec 16, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -1.31% | 1,280,100 |
| Dec 15, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 663,100 |
| Dec 12, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | - | 317,600 |
| Dec 11, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 971,600 |
| Dec 10, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 1,523,500 |
| Dec 9, 2025 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 1,182,800 |
| Dec 8, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 1,354,982 |
| Dec 5, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 1,815,000 |
| Dec 4, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.92% | 816,188 |