KNT Holdings Limited (HKG:1025)
Hong Kong
· Delayed Price · Currency is HKD 0.280
-0.015 (-5.08%)
Apr 29, 2026, 4:08 PM HKT
KNT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 1,070,000 |
| Apr 28, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 224,000 |
| Apr 27, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 2,480,000 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 112,000 |
| Apr 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 6,128,000 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 1,284,000 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 256,000 |
| Apr 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 1,600,000 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 296,000 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 2,832,000 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 568,000 |
| Apr 14, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -4.69% | 672,000 |
| Apr 13, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 816,000 |
| Apr 10, 2026 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 6.45% | 1,622,400 |
| Apr 9, 2026 | 0.34 | 0.35 | 0.28 | 0.31 | 0.31 | -10.14% | 10,783,600 |
| Apr 8, 2026 | 0.25 | 0.36 | 0.25 | 0.35 | 0.35 | 39.68% | 40,474,580 |
| Apr 2, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 3.78% | 1,416,000 |
| Apr 1, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.17% | 748,000 |
| Mar 31, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.81% | 624,000 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.67% | 232,200 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -0.91% | 1,441,600 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 408,000 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | 416,000 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.56% | 1,424,000 |
| Mar 23, 2026 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -10.00% | 3,720,000 |
| Mar 20, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 4,600,000 |
| Mar 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 320,000 |
| Mar 18, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | - | 1,371,800 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | -8.20% | 11,086,400 |
| Mar 16, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,092,200 |
| Mar 13, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 304,000 |
| Mar 12, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 1,155,600 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 1,016,000 |
| Mar 10, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 3.77% | 5,608,000 |
| 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 | - | - |