Kasen International Holdings Limited (HKG:0496)
Hong Kong
· Delayed Price · Currency is HKD 0.335
-0.010 (-2.99%)
Mar 9, 2026, 6:09 PM HKT
HKG:0496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.33 | 0.33 | 0.33 | 0.34 | 0.34 | - | 2,200 |
| Mar 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 5, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 65,000 |
| Mar 4, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -5.63% | 12,000 |
| Mar 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 26, 2026 | 0.37 | 0.37 | 0.37 | 0.36 | 0.36 | -2.74% | 37,000 |
| Feb 25, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 24, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | - | 6,000 |
| Feb 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | - |
| Feb 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 23,000 |
| Feb 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | - |
| Feb 10, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -6.58% | 145,000 |
| Feb 9, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.56% | 58,000 |
| Feb 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 105,000 |
| Feb 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | - |
| Feb 4, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 7.25% | 5,000 |
| Feb 3, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 142,000 |
| Feb 2, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 52,000 |
| Jan 30, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -5.06% | 155,000 |
| Jan 29, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 27,000 |
| Jan 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | - |
| Jan 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | - |
| Jan 26, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | - |
| Jan 22, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 21, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 806,000 |
| Jan 20, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -1.16% | 95,000 |
| Jan 19, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 3.61% | 53,000 |
| Jan 16, 2026 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | -4.60% | 156,000 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | - |
| Jan 14, 2026 | 0.41 | 0.45 | 0.39 | 0.45 | 0.45 | 8.54% | 689,000 |
| Jan 13, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -5.75% | 52,000 |
| Jan 12, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 254,000 |
| Jan 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 8, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 64,000 |
| Jan 7, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | - |
| Jan 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | - |
| Jan 5, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 7.23% | 211,000 |
| Jan 2, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | - | 29,000 |
| Dec 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 16,000 |
| Dec 30, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -6.67% | 56,154 |
| Dec 29, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 1.12% | 472,000 |
| Dec 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 22, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -1.11% | 11,000 |
| Dec 19, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | - | 410,000 |
| Dec 18, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 4.65% | 165,000 |
| Dec 17, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | - | 90,000 |
| Dec 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | - |
| Dec 15, 2025 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | 3.57% | 527,000 |
| Dec 12, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -3.45% | 10,000 |
| Dec 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 9, 2025 | 0.41 | 0.46 | 0.41 | 0.44 | 0.44 | 1.16% | 101,000 |
| Dec 8, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -2.27% | 98,000 |
| Dec 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.45 | 0.44 | 0.44 | 1.15% | 75,000 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | - |
| Dec 1, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 2.30% | 276,000 |
| Nov 28, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -1.14% | 189,000 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 26, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.12% | 44,000 |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 24, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 310,000 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.43 | - | 38,000 |
| Nov 20, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 25,000 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | - |
| Nov 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 17, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -4.55% | 29,000 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -3.30% | 44,000 |
| Nov 13, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 1.11% | 24,000 |
| Nov 12, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 5.88% | 304,000 |
| Nov 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 10, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -2.30% | 78,000 |
| Nov 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | - |
| Nov 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | - |
| Nov 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.95% | 62,000 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.62% | 60,000 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | -2.20% | 16,000 |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.25% | 589,000 |
| Oct 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | - |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 71,000 |
| Oct 24, 2025 | 0.46 | 0.46 | 0.40 | 0.45 | 0.45 | - | 158,000 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | - | 25,000 |
| Oct 22, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 12.50% | 262,000 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | -8.05% | 3,000 |
| Oct 20, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 6.10% | 46,000 |
| Oct 17, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.20% | 22,000 |
| Oct 16, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -5.68% | 28,000 |
| Oct 15, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -1.12% | 89,000 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | -1.11% | 98,000 |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | 12,000 |
| Oct 10, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -7.69% | 151,000 |