Wong's Kong King International (Holdings) Limited (HKG:0532)
Hong Kong
· Delayed Price · Currency is HKD 0.355
-0.025 (-6.58%)
Apr 29, 2026, 4:08 PM HKT
HKG:0532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.39 | 0.40 | 0.34 | 0.36 | - | -6.58% | 3,974,000 |
| Apr 28, 2026 | 0.26 | 0.41 | 0.24 | 0.38 | 0.38 | 49.02% | 27,006,000 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 146,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 136,000 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 110,000 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,501,000 |
| Apr 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 122,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 34,000 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 586,000 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 308,000 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 102,000 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -7.27% | 34,000 |
| Mar 30, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 102,000 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 290,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 92,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 102,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 230,000 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 9, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 256,000 |
| Mar 6, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -1.82% | 524,000 |
| Mar 5, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 474,000 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 52,000 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | - | 104,000 |
| Mar 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 4,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 240,000 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 828,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 2,000 |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 70,000 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 100,000 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 228,000 |
| Feb 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 8,000 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 240,000 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 168,000 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 52,000 |
| Jan 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 4,000 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 202,000 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 752,000 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 82,000 |
| Jan 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 100,000 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 216,000 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 226,200 |
| Jan 9, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 92,000 |
| Jan 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.15% | 34,000 |
| Jan 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10,000 |
| Jan 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 31, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 256,000 |
| Dec 30, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 31,731 |
| Dec 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 22,000 |
| Dec 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | - |
| Dec 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 17, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 44,000 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 14,000 |
| Dec 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.55% | 390,000 |
| Dec 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 266,000 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 5, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 382,000 |
| Dec 4, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 1.52% | 18,000 |
| Dec 3, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 6.45% | 554,000 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |