Skip to main content
K. H. Group Holdings Limited (HKG:1557)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.350
0.00 (0.00%)
Apr 21, 2026, 9:30 AM HKT

K. H. Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.350.350.350.350.35--
Apr 27, 20260.350.350.350.350.35--
Apr 24, 20260.350.350.350.350.35--
Apr 23, 20260.350.350.350.350.35--
Apr 22, 20260.350.350.350.350.35--
Apr 21, 20260.360.360.350.350.35-20,000
Apr 20, 20260.350.350.350.350.35--
Apr 17, 20260.410.410.340.350.35-13.58%64,000
Apr 16, 20260.410.410.410.410.41-12,000
Apr 15, 20260.410.410.410.410.41-60,000
Apr 14, 20260.370.410.370.410.4110.96%100,000
Apr 13, 20260.370.370.370.370.37--
Apr 10, 20260.370.370.370.370.37-24,000
Apr 9, 20260.360.390.360.370.375.80%172,000
Apr 8, 20260.390.390.310.350.35-10.39%192,000
Apr 2, 20260.390.390.390.390.39-8,000
Apr 1, 20260.390.390.390.390.39-84,000
Mar 31, 20260.390.390.390.390.39--
Mar 30, 20260.400.460.390.390.391.32%184,000
Mar 27, 20260.380.380.380.380.381.33%8,000
Mar 26, 20260.380.380.380.380.38-4,000
Mar 25, 20260.380.380.380.380.38-1.32%4,000
Mar 24, 20260.380.380.380.380.38-1.30%4,000
Mar 23, 20260.430.440.380.390.395.48%12,000
Mar 20, 20260.450.570.360.370.375.80%464,000
Mar 19, 20260.350.350.350.350.35--
Mar 18, 20260.330.330.330.350.354.55%48,000
Mar 17, 20260.330.330.330.330.33-8,000
Mar 16, 20260.330.330.330.330.33--
Mar 13, 20260.330.330.330.330.33--
Mar 12, 20260.330.330.330.330.33-8,000
Mar 11, 20260.330.330.330.330.33--
Mar 10, 20260.330.330.330.330.33--
Mar 9, 20260.330.330.330.330.33-2.94%-
Mar 6, 20260.340.340.340.340.34--
Mar 5, 20260.340.340.340.340.34--
Mar 4, 20260.340.340.340.340.34--
Mar 3, 20260.340.340.340.340.34--
Mar 2, 20260.340.340.340.340.34--
Feb 27, 20260.340.340.340.340.34--
Feb 26, 20260.340.340.340.340.34-8,000
Feb 25, 20260.340.340.340.340.34--
Feb 24, 20260.340.340.340.340.34--
Feb 23, 20260.330.340.330.340.34-1.45%48,000
Feb 20, 20260.350.350.350.350.35--
Feb 16, 20260.350.350.350.350.35--
Feb 13, 20260.350.350.350.350.35--
Feb 12, 20260.350.350.350.350.35--
Feb 11, 20260.350.350.350.350.35--
Feb 10, 20260.350.350.350.350.35-1.43%12,000
Feb 9, 20260.350.350.350.350.35-11.39%96,000
Feb 6, 20260.400.400.400.400.40-60,000
Feb 5, 20260.400.400.400.400.40--
Feb 4, 20260.420.420.400.400.401.28%76,000
Feb 3, 20260.390.390.390.390.39-36,000
Feb 2, 20260.400.400.390.390.39-9.30%36,000
Jan 30, 20260.400.500.400.430.4316.22%292,000
Jan 29, 20260.370.370.370.370.37-1.33%-
Jan 28, 20260.380.380.380.380.38-1.32%-
Jan 27, 20260.380.380.380.380.38--
Jan 26, 20260.380.380.380.380.38--
Jan 23, 20260.380.380.380.380.38--
Jan 22, 20260.380.380.380.380.38--
Jan 21, 20260.400.400.400.380.3810.14%4,000
Jan 20, 20260.380.420.340.350.3513.11%632,000
Jan 19, 20260.310.310.310.310.31--
Jan 16, 20260.310.310.310.310.31-3.17%-
Jan 15, 20260.320.320.320.320.32--
Jan 14, 20260.320.320.320.320.32--
Jan 13, 20260.310.320.310.320.321.61%276,000
Jan 12, 20260.310.310.310.310.31-3.13%-
Jan 9, 20260.320.320.320.320.32--
Jan 8, 20260.290.320.290.320.3212.28%16,000
Jan 7, 20260.290.290.290.290.29-5.00%4,000
Jan 6, 20260.310.310.300.300.30-9.09%32,000
Jan 5, 20260.330.330.330.330.33-1.49%-
Jan 2, 20260.340.340.340.340.34-1.47%-
Dec 31, 20250.340.340.340.340.34--
Dec 30, 20250.340.340.340.340.34-1.45%-
Dec 29, 20250.350.350.350.350.35--
Dec 24, 20250.350.350.350.350.35--
Dec 23, 20250.350.350.350.350.35--
Dec 22, 20250.350.350.350.350.35--
Dec 19, 20250.350.350.350.350.35--
Dec 18, 20250.350.350.350.350.35--
Dec 17, 20250.350.350.350.350.35-1.43%-
Dec 16, 20250.350.350.350.350.35--
Dec 15, 20250.350.350.350.350.35--
Dec 12, 20250.350.350.350.350.35--
Dec 11, 20250.310.350.310.350.35-2.78%24,000
Dec 10, 20250.310.450.310.360.3618.03%52,000
Dec 9, 20250.320.320.310.310.31-14.08%32,000
Dec 8, 20250.360.360.360.360.36--
Dec 5, 20250.390.440.340.360.36-6.58%268,000
Dec 4, 20250.250.380.250.380.3852.61%1,388,000
Dec 3, 20250.250.250.250.250.250.40%72,000
Dec 2, 20250.230.250.230.250.257.83%216,000
Dec 1, 20250.210.250.210.230.2329.94%280,000
Nov 28, 20250.180.180.180.180.18-11.06%76,000
Nov 27, 20250.200.200.200.200.20--