KNT Holdings Limited (HKG:1025)
Hong Kong
· Delayed Price · Currency is HKD 0.275
+0.010 (3.77%)
At close: Mar 10, 2026
KNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | - | -1.89% | 4,496,000 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 488,000 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 184,000 |
| Mar 5, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 400,000 |
| Mar 4, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 232,000 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 78,800 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 224,000 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 87,900 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 358,700 |
| Feb 25, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 1,112,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 352,000 |
| Feb 23, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 7.41% | 1,394,200 |
| Feb 20, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.85% | 696,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 464,000 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 1,584,000 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.00% | 840,000 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.45% | 1,472,000 |
| Feb 10, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 10.00% | 256,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 274,800 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 5, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 255,000 |
| Feb 4, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 420,000 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,248,000 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 480,000 |
| Jan 30, 2026 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | 5.88% | 9,112,400 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 552,000 |
| Jan 28, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 4.51% | 1,112,000 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 6.09% | 722,100 |
| Jan 26, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 6.48% | 824,600 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.74% | 1,832,000 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.10% | 427,900 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 387,200 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 2,362,000 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 600,600 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 80,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 64,000 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 447,600 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 1,352,000 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 448,000 |
| Jan 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.66% | 296,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.53% | 112,000 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -3.77% | 248,000 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.23 | 1.92% | 792,000 |
| Jan 2, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.23 | 1.96% | 523,600 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.22 | 2.00% | 192,000 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.22 | -5.66% | 474,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.23 | -1.85% | 96,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.24 | - | 16,000 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.24 | -3.57% | 264,000 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.25 | -3.45% | 320,000 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.25 | -3.33% | 160,000 |
| Dec 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.26 | - | 56,000 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.26 | 3.45% | 80,000 |
| Dec 16, 2025 | 0.30 | 0.34 | 0.29 | 0.29 | 0.25 | -9.38% | 11,610,000 |
| Dec 15, 2025 | 0.29 | 0.33 | 0.28 | 0.32 | 0.28 | 6.67% | 3,375,200 |
| Dec 12, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.26 | 3.45% | 3,680,400 |
| Dec 11, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.25 | 3.57% | 2,312,000 |
| Dec 10, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.25 | 12.00% | 38,177,600 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.22 | 2.04% | 72,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.21 | -2.00% | 24,000 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.22 | -7.41% | 2,440,000 |
| Dec 4, 2025 | 0.24 | 0.27 | 0.23 | 0.27 | 0.24 | 16.88% | 2,424,000 |
| Dec 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.20 | 2.67% | 704,000 |
| Dec 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.20 | 2.27% | 128,000 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.19 | 2.33% | 33,600 |
| Nov 28, 2025 | 0.19 | 0.19 | 0.19 | 0.22 | 0.19 | - | - |
| Nov 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.19 | 1.90% | 96,000 |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 1.44% | 248,400 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | -1.89% | 224,000 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.19 | -1.85% | 176,400 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.19 | -4.85% | 160,000 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.20 | -3.81% | 32,000 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.21 | 0.24 | 0.21 | - | - |
| Nov 18, 2025 | 0.21 | 0.21 | 0.21 | 0.24 | 0.21 | - | - |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.24 | 0.21 | - | 5,600 |
| Nov 14, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.21 | 5.36% | 136,000 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.20 | -7.44% | 1,790,400 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.21 | -8.68% | 32,000 |
| Nov 11, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.23 | 13.25% | 2,096,000 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -3.31% | 675,600 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.21 | -1.22% | 1,572,000 |
| Nov 6, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.21 | 1.66% | 1,912,000 |
| Nov 5, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.21 | 6.64% | 1,529,800 |
| Nov 4, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.20 | -5.44% | 1,198,000 |
| Nov 3, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.21 | 8.64% | 7,164,400 |
| Oct 31, 2025 | 0.23 | 0.25 | 0.21 | 0.22 | 0.19 | -4.76% | 12,856,000 |
| Oct 30, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.20 | 2.67% | 41,600 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.20 | 2.27% | 184,000 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.19 | - | 56,000 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.19 | -1.35% | 264,000 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.20 | -0.89% | 272,200 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.20 | -1.32% | 832,000 |
| Oct 21, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.20 | -12.31% | 1,584,000 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.26 | 0.23 | - | - |
| Oct 17, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.23 | 14.04% | 10,024,000 |
| Oct 16, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.20 | 3.17% | 1,056,000 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.19 | -7.53% | 1,408,000 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.21 | -4.40% | 1,592,000 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.22 | -3.85% | 312,900 |