Skip to main content
Khoon Group Limited (HKG:0924)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.136
+0.016 (13.33%)
Apr 30, 2026, 4:08 PM HKT

Khoon Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.120.140.120.140.1413.33%168,000
Apr 29, 20260.120.120.120.120.12-1.64%24,000
Apr 28, 20260.140.160.120.120.121.67%32,000
Apr 27, 20260.120.120.120.120.121.69%88,000
Apr 24, 20260.120.120.120.120.12--
Apr 23, 20260.120.120.120.120.12--
Apr 22, 20260.120.120.120.120.12-9.23%8,000
Apr 21, 20260.130.150.130.130.13-1.52%16,000
Apr 20, 20260.130.130.130.130.13--
Apr 17, 20260.110.190.110.130.137.32%240,000
Apr 16, 20260.120.120.120.120.12-8,000
Apr 15, 20260.140.140.120.120.12-15.17%144,000
Apr 14, 20260.150.150.150.150.15-24.08%16,000
Apr 13, 20260.190.190.190.190.19--
Apr 10, 20260.190.190.190.190.19--
Apr 9, 20260.190.190.190.190.19--
Apr 8, 20260.190.190.190.190.19--
Apr 2, 20260.190.190.190.190.19-4.50%-
Apr 1, 20260.200.200.200.200.20-0.50%-
Mar 31, 20260.200.200.200.200.20-8,000
Mar 30, 20260.200.200.200.200.20--
Mar 27, 20260.200.200.200.200.20--
Mar 26, 20260.200.200.200.200.20--
Mar 25, 20260.200.200.200.200.20--
Mar 24, 20260.200.200.200.200.20--
Mar 23, 20260.200.200.200.200.20--
Mar 20, 20260.200.200.200.200.20-0.50%-
Mar 19, 20260.200.200.200.200.20--
Mar 18, 20260.200.200.200.200.20-0.98%-
Mar 17, 20260.200.200.200.200.20--
Mar 16, 20260.200.200.200.200.20--
Mar 13, 20260.200.200.200.200.20-1.92%-
Mar 12, 20260.210.210.210.210.21-1.89%8,000
Mar 11, 20260.150.210.150.210.2141.33%96,000
Mar 10, 20260.150.150.150.150.15-16,000
Mar 9, 20260.150.150.150.150.15-3.23%24,000
Mar 6, 20260.150.150.150.160.16-17.99%8,000
Mar 5, 20260.190.190.190.190.19-8,000
Mar 4, 20260.190.190.190.190.19-2.07%8,000
Mar 3, 20260.190.190.190.190.19--
Mar 2, 20260.190.190.190.190.19--
Feb 27, 20260.190.190.190.190.19--
Feb 26, 20260.190.190.190.190.19--
Feb 25, 20260.190.190.190.190.19-96,000
Feb 24, 20260.180.190.180.190.194.32%32,000
Feb 23, 20260.190.190.190.190.19--
Feb 20, 20260.190.190.190.190.19--
Feb 16, 20260.190.190.190.190.19-32,000
Feb 13, 20260.190.190.190.190.19--
Feb 12, 20260.190.190.190.190.19--
Feb 11, 20260.190.190.190.190.19-2.63%48,000
Feb 10, 20260.190.190.190.190.19--
Feb 9, 20260.190.190.190.190.19--
Feb 6, 20260.180.190.180.190.195.56%96,000
Feb 5, 20260.150.180.150.180.187.78%72,000
Feb 4, 20260.170.170.170.170.17--
Feb 3, 20260.180.180.160.170.17-16.50%440,000
Feb 2, 20260.200.200.200.200.20-14.89%-
Jan 30, 20260.240.240.240.240.24--
Jan 29, 20260.240.240.240.240.24--
Jan 28, 20260.240.240.240.240.24-1.26%-
Jan 27, 20260.240.240.240.240.24-8,000
Jan 26, 20260.240.240.240.240.24--
Jan 23, 20260.240.240.240.240.24--
Jan 22, 20260.240.240.240.240.24--
Jan 21, 20260.240.240.240.240.24-0.42%8,000
Jan 20, 20260.240.240.240.240.24--
Jan 19, 20260.240.240.240.240.24--
Jan 16, 20260.240.240.240.240.24--
Jan 15, 20260.210.300.200.240.2416.59%960,000
Jan 14, 20260.220.240.200.210.21-8.89%120,000
Jan 13, 20260.180.240.180.230.2327.12%408,000
Jan 12, 20260.220.220.180.180.18-21.33%792,000
Jan 9, 20260.140.350.140.230.2361.87%9,704,000
Jan 8, 20260.140.140.140.140.140.72%56,000
Jan 7, 20260.140.140.140.140.14--
Jan 6, 20260.140.140.140.140.14--
Jan 5, 20260.140.140.140.140.14--
Jan 2, 20260.140.140.140.140.1412.20%120,000
Dec 31, 20250.140.140.120.120.12-16,000
Dec 30, 20250.120.120.120.120.12-56,000
Dec 29, 20250.120.120.120.120.12-24,000
Dec 24, 20250.120.120.120.120.12-4.65%48,000
Dec 23, 20250.140.160.130.130.134.88%288,000
Dec 22, 20250.130.130.120.120.12-2.38%160,000
Dec 19, 20250.140.140.130.130.13-0.79%128,000
Dec 18, 20250.120.150.120.130.13-6.62%80,000
Dec 17, 20250.140.140.140.140.14--
Dec 16, 20250.140.140.140.140.1410.57%136,000
Dec 15, 20250.120.120.120.120.12-8.89%56,000
Dec 12, 20250.140.140.120.140.14-3.57%720,000
Dec 11, 20250.130.150.110.140.1429.63%1,016,000
Dec 10, 20250.130.140.110.110.110.93%216,000
Dec 9, 20250.120.120.110.110.11-136,000
Dec 8, 20250.110.110.110.110.110.94%48,000
Dec 5, 20250.110.110.110.110.11--
Dec 4, 20250.090.110.090.110.1121.84%272,000
Dec 3, 20250.090.090.090.090.09--
Dec 2, 20250.090.090.090.090.09-8,000
Dec 1, 20250.090.090.090.090.09--