Skip to main content
Kwan On Holdings Limited (HKG:1559)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0560
+0.0010 (1.82%)
Apr 29, 2026, 3:58 PM HKT

Kwan On Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.060.063.77%460,000
Apr 28, 20260.050.050.050.050.05-3.64%1,160,000
Apr 27, 20260.060.060.060.060.06--
Apr 24, 20260.050.060.050.060.0610.00%120,000
Apr 23, 20260.050.050.050.050.05--
Apr 22, 20260.050.050.050.050.05--
Apr 21, 20260.050.050.050.050.05--
Apr 20, 20260.050.050.050.050.05-3.85%970,000
Apr 17, 20260.050.050.050.050.05-410,000
Apr 16, 20260.050.050.050.050.05--
Apr 15, 20260.050.050.050.050.051.96%90,000
Apr 14, 20260.050.050.050.050.05-3.77%2,250,000
Apr 13, 20260.060.060.050.050.05-13.11%1,140,000
Apr 10, 20260.060.060.060.060.06--
Apr 9, 20260.060.060.060.060.06--
Apr 8, 20260.060.060.060.060.065.17%550,000
Apr 2, 20260.060.060.060.060.06-1.69%220,000
Apr 1, 20260.060.060.060.060.06--
Mar 31, 20260.060.060.060.060.06-150,000
Mar 30, 20260.060.060.060.060.06-270,000
Mar 27, 20260.060.060.060.060.06-20,000
Mar 26, 20260.060.060.060.060.06-4.84%2,920,000
Mar 25, 20260.060.060.060.060.061.64%200,000
Mar 24, 20260.060.060.060.060.06-1.61%1,190,000
Mar 23, 20260.060.060.060.060.06-280,000
Mar 20, 20260.060.060.060.060.065.08%3,670,000
Mar 19, 20260.060.060.060.060.06-1.67%1,250,000
Mar 18, 20260.070.070.060.060.06-6.25%3,595,000
Mar 17, 20260.070.070.060.060.06-7.25%6,070,000
Mar 16, 20260.070.070.070.070.07-12.66%4,790,000
Mar 13, 20260.080.080.070.080.082.60%1,790,000
Mar 12, 20260.080.080.080.080.08-1.28%200,000
Mar 11, 20260.080.080.080.080.08-6.02%90,000
Mar 10, 20260.080.080.080.080.08--
Mar 9, 20260.080.080.080.080.08--
Mar 6, 20260.080.080.080.080.08-1.19%40,000
Mar 5, 20260.080.080.080.080.082.44%80,000
Mar 4, 20260.080.080.080.080.081.23%100,000
Mar 3, 20260.080.080.080.080.08-4.71%760,000
Mar 2, 20260.080.090.080.090.093.66%370,000
Feb 27, 20260.080.080.080.080.081.23%430,000
Feb 26, 20260.080.080.080.080.08-1.22%250,000
Feb 25, 20260.080.090.080.080.085.13%3,240,000
Feb 24, 20260.080.080.080.080.08-8.24%2,840,000
Feb 23, 20260.090.090.090.090.09-400,000
Feb 20, 20260.090.100.090.090.09-2.30%810,000
Feb 16, 20260.090.090.090.090.09-140,000
Feb 13, 20260.090.090.090.090.091.16%40,000
Feb 12, 20260.090.090.090.090.09--
Feb 11, 20260.080.080.080.090.091.18%110,000
Feb 10, 20260.090.090.090.090.09-9.57%-
Feb 9, 20260.100.100.100.090.091.08%10,000
Feb 6, 20260.090.100.080.090.0912.05%180,000
Feb 5, 20260.080.080.080.080.08-7.78%-
Feb 4, 20260.090.090.090.090.08-20,000
Feb 3, 20260.090.090.090.090.084.65%140,000
Feb 2, 20260.090.090.090.090.08-4.44%250,000
Jan 30, 20260.090.090.090.090.082.27%310,000
Jan 29, 20260.090.090.080.090.086.02%1,030,100
Jan 28, 20260.080.080.080.080.086.41%660,000
Jan 27, 20260.080.090.080.080.07-8.24%1,530,500
Jan 26, 20260.080.080.080.090.08-1.16%-
Jan 23, 20260.090.090.090.090.084.88%10,000
Jan 22, 20260.070.090.070.080.0810.81%1,270,000
Jan 21, 20260.080.080.070.070.07-12.94%410,000
Jan 20, 20260.090.090.090.090.081.19%20,000
Jan 19, 20260.080.080.080.080.08-1.18%-
Jan 16, 20260.080.080.080.090.08--
Jan 15, 20260.080.080.080.090.08--
Jan 14, 20260.080.080.080.090.08--
Jan 13, 20260.080.080.080.090.08--
Jan 12, 20260.080.080.080.090.08--
Jan 9, 20260.090.090.090.090.08-20,000
Jan 8, 20260.080.080.080.090.08-1.16%-
Jan 7, 20260.090.090.090.090.08-20,000
Jan 6, 20260.090.090.090.090.08-10,000
Jan 5, 20260.090.090.090.090.08-20,000
Jan 2, 20260.080.090.080.090.0822.86%270,000
Dec 31, 20250.070.070.070.070.06-2.78%240,000
Dec 30, 20250.070.080.070.070.07-10.00%610,000
Dec 29, 20250.080.080.080.080.07-110,000
Dec 24, 20250.080.080.080.080.07-10,000
Dec 23, 20250.070.070.070.080.07--
Dec 22, 20250.080.080.080.080.07-10,000
Dec 19, 20250.080.080.080.080.07-20,000
Dec 18, 20250.070.070.070.080.07--
Dec 17, 20250.080.080.080.080.07-10,000
Dec 16, 20250.080.080.080.080.07-10,000
Dec 15, 20250.080.080.080.080.07-10,000
Dec 12, 20250.080.080.080.080.072.56%10,000
Dec 11, 20250.080.080.080.080.07-290,000
Dec 10, 20250.080.080.080.080.07-1.27%30,000
Dec 9, 20250.080.080.080.080.073.95%80,000
Dec 8, 20250.080.080.080.080.07-3.80%270,000
Dec 5, 20250.080.080.080.080.07-300,000
Dec 4, 20250.070.070.070.080.07--
Dec 3, 20250.080.080.080.080.07-10,000
Dec 2, 20250.080.080.080.080.073.95%100,000
Dec 1, 20250.080.080.080.080.07-1.30%100,000
Nov 28, 20250.070.070.070.080.07--