Skip to main content
King International Investment Limited (HKG:0928)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0780
+0.0040 (5.41%)
Apr 29, 2026, 3:27 PM HKT

HKG:0928 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.085.41%320,000
Apr 28, 20260.080.090.070.070.07-11.90%2,040,000
Apr 27, 20260.080.090.080.080.085.00%1,120,000
Apr 24, 20260.080.090.080.080.081.27%3,720,000
Apr 23, 20260.080.100.080.080.08-1.25%4,060,000
Apr 22, 20260.080.080.080.080.082.56%40,000
Apr 21, 20260.080.090.080.080.08-1.27%1,680,000
Apr 20, 20260.070.080.070.080.082.60%3,900,000
Apr 17, 20260.080.080.080.080.08-2.53%780,000
Apr 16, 20260.080.080.080.080.08-960,012
Apr 15, 20260.080.080.080.080.088.22%2,760,000
Apr 14, 20260.070.080.070.070.07-3.95%2,560,000
Apr 13, 20260.080.080.080.080.081.33%1,020,000
Apr 10, 20260.070.090.070.080.08-1.32%3,020,000
Apr 9, 20260.070.080.070.080.08-240,000
Apr 8, 20260.080.080.080.080.082.70%1,080,018
Apr 2, 20260.070.080.070.070.071.37%420,000
Apr 1, 20260.070.080.070.070.07-3.95%1,280,000
Mar 31, 20260.070.080.070.080.08-40,000
Mar 30, 20260.080.080.070.080.08-1.30%540,000
Mar 27, 20260.080.090.070.080.08-1.28%640,000
Mar 26, 20260.080.080.080.080.081.30%140,000
Mar 25, 20260.080.090.080.080.08-4.94%1,220,000
Mar 24, 20260.070.090.070.080.085.19%540,000
Mar 23, 20260.080.080.080.080.08-10.47%1,260,000
Mar 20, 20260.080.090.080.090.092.38%2,000,000
Mar 19, 20260.080.090.080.080.08-1.18%3,280,000
Mar 18, 20260.100.100.090.090.09-11.46%12,201,600
Mar 17, 20260.090.110.090.100.10-1,240,000
Mar 16, 20260.090.100.090.100.10-2.04%720,006
Mar 13, 20260.100.100.100.100.10-2.00%2,300,000
Mar 12, 20260.100.100.100.100.10-2.91%2,600,000
Mar 11, 20260.110.110.100.100.10-5.50%6,721,260
Mar 10, 20260.110.110.110.110.11-320,000
Mar 9, 20260.100.110.100.110.11-0.91%924,800
Mar 6, 20260.110.120.110.110.110.92%2,460,000
Mar 5, 20260.110.120.110.110.111.87%1,680,000
Mar 4, 20260.100.120.100.110.11-1.83%1,640,000
Mar 3, 20260.100.110.100.110.11-0.91%640,000
Mar 2, 20260.110.120.110.110.11-5.17%1,980,008
Feb 27, 20260.110.120.110.120.12-2.52%3,620,000
Feb 26, 20260.110.120.110.120.12-2.46%4,960,000
Feb 25, 20260.120.120.110.120.124.27%2,520,000
Feb 24, 20260.110.120.110.120.126.36%5,620,000
Feb 23, 20260.100.120.100.110.114.76%3,520,000
Feb 20, 20260.110.110.100.110.11-4,220,000
Feb 16, 20260.100.120.100.110.112.94%2,260,000
Feb 13, 20260.100.110.100.100.10-2.86%3,120,000
Feb 12, 20260.100.110.100.110.11-1.87%2,800,000
Feb 11, 20260.110.110.110.110.11-1.83%2,920,000
Feb 10, 20260.100.120.100.110.11-0.91%2,740,000
Feb 9, 20260.120.120.110.110.11-5.98%7,260,000
Feb 6, 20260.120.120.120.120.12-3.31%5,522,112
Feb 5, 20260.120.130.110.120.12-0.82%12,160,000
Feb 4, 20260.110.140.100.120.129.91%30,014,400
Feb 3, 20260.110.120.100.110.119.90%17,500,000
Feb 2, 20260.110.110.100.100.101.00%9,360,000
Jan 30, 20260.100.100.100.100.10-2.91%2,920,000
Jan 29, 20260.100.110.100.100.10-2.83%940,000
Jan 28, 20260.110.110.110.110.111.92%2,896,016
Jan 27, 20260.100.110.100.100.101.96%3,380,000
Jan 26, 20260.100.110.100.100.10-1.92%3,840,000
Jan 23, 20260.090.120.090.100.109.47%3,649,907
Jan 22, 20260.090.100.090.100.10-2.06%1,309,600
Jan 21, 20260.090.100.090.100.10-3.00%1,800,000
Jan 20, 20260.090.100.090.100.102.04%1,800,000
Jan 19, 20260.100.100.100.100.10-780,000
Jan 16, 20260.100.100.100.100.10-1,900,002
Jan 15, 20260.100.100.100.100.103.16%420,000
Jan 14, 20260.090.100.090.100.103.26%2,800,000
Jan 13, 20260.090.100.090.090.09-1.08%1,660,800
Jan 12, 20260.090.100.090.090.092.20%1,532,000
Jan 9, 20260.100.100.090.090.09-8.08%7,260,000
Jan 8, 20260.100.100.100.100.10-2,340,000
Jan 7, 20260.100.110.090.100.10-1.00%2,740,000
Jan 6, 20260.100.100.100.100.10-0.99%960,000
Jan 5, 20260.100.110.100.100.103.06%3,260,000
Jan 2, 20260.100.110.100.100.10-2.97%1,640,000
Dec 31, 20250.100.100.100.100.10-1,100,000
Dec 30, 20250.090.120.090.100.1012.22%13,720,800
Dec 29, 20250.080.100.080.090.092.27%4,540,000
Dec 24, 20250.080.090.080.090.09-369,230
Dec 23, 20250.090.090.080.090.091.15%700,000
Dec 22, 20250.090.090.090.090.09-60,000
Dec 19, 20250.080.090.080.090.09-3.33%644,000
Dec 18, 20250.080.090.080.090.09-1.10%340,006
Dec 17, 20250.090.090.090.090.0913.75%1,520,000
Dec 16, 20250.080.080.080.080.08-2.44%116,000
Dec 15, 20250.080.080.080.080.081.23%-
Dec 12, 20250.090.090.080.080.08-10.99%1,140,000
Dec 11, 20250.090.090.090.090.09-1.09%760,000
Dec 10, 20250.090.090.090.090.094.55%480,000
Dec 9, 20250.090.090.090.090.09-3.30%920,000
Dec 8, 20250.090.090.090.090.092.25%1,320,000
Dec 5, 20250.090.090.090.090.09-840,000
Dec 4, 20250.090.090.090.090.091.14%1,440,000
Dec 3, 20250.090.090.090.090.09-1.12%1,356,000
Dec 2, 20250.090.090.090.090.093.49%440,000
Dec 1, 20250.090.090.090.090.09-3.37%429,600
Nov 28, 20250.090.090.090.090.09-60,000