Kingland Group Holdings Limited (HKG:1751)
Hong Kong
· Delayed Price · Currency is HKD 1.610
+0.070 (4.55%)
At close: Mar 10, 2026
Kingland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | - | 2.60% | 240,000 |
| Mar 9, 2026 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | -2.53% | 1,030,000 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 120,000 |
| Mar 5, 2026 | 1.58 | 1.61 | 1.56 | 1.60 | 1.60 | 1.27% | 200,000 |
| Mar 4, 2026 | 1.63 | 1.68 | 1.56 | 1.58 | 1.58 | -3.07% | 602,000 |
| Mar 3, 2026 | 1.70 | 1.80 | 1.63 | 1.63 | 1.63 | -4.12% | 679,000 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 310,000 |
| Feb 27, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -1.71% | 320,000 |
| Feb 26, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 430,000 |
| Feb 25, 2026 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 900,000 |
| Feb 24, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 870,000 |
| Feb 23, 2026 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | - | 1,820,000 |
| Feb 20, 2026 | 1.75 | 1.86 | 1.73 | 1.80 | 1.80 | 2.86% | 890,000 |
| Feb 16, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 640,000 |
| Feb 13, 2026 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -0.56% | 1,620,000 |
| Feb 12, 2026 | 1.76 | 1.87 | 1.76 | 1.79 | 1.79 | - | 2,230,000 |
| Feb 11, 2026 | 1.78 | 1.84 | 1.74 | 1.79 | 1.79 | 0.56% | 1,360,000 |
| Feb 10, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 4.71% | 290,000 |
| Feb 9, 2026 | 1.71 | 1.80 | 1.69 | 1.70 | 1.70 | 1.19% | 4,030,000 |
| Feb 6, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 1.20% | 1,310,000 |
| Feb 5, 2026 | 1.78 | 1.78 | 1.66 | 1.66 | 1.66 | -5.14% | 1,430,000 |
| Feb 4, 2026 | 1.81 | 1.83 | 1.75 | 1.75 | 1.75 | -1.69% | 1,652,000 |
| Feb 3, 2026 | 1.74 | 1.90 | 1.74 | 1.78 | 1.78 | 2.30% | 1,640,000 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.69 | 1.74 | 1.74 | -2.79% | 613,200 |
| Jan 30, 2026 | 1.83 | 1.91 | 1.75 | 1.79 | 1.79 | -1.65% | 1,920,000 |
| Jan 29, 2026 | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -5.21% | 750,600 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 580,000 |
| Jan 27, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.03% | 310,000 |
| Jan 26, 2026 | 1.96 | 2.08 | 1.92 | 1.95 | 1.95 | -0.51% | 740,000 |
| Jan 23, 2026 | 2.02 | 2.15 | 1.84 | 1.96 | 1.96 | -2.00% | 12,104,000 |
| Jan 22, 2026 | 1.99 | 2.02 | 1.95 | 2.00 | 2.00 | -1.48% | 810,000 |
| Jan 21, 2026 | 2.05 | 2.07 | 1.82 | 2.03 | 2.03 | 1.00% | 1,900,000 |
| Jan 20, 2026 | 2.03 | 2.07 | 2.00 | 2.01 | 2.01 | -0.99% | 1,244,000 |
| Jan 19, 2026 | 2.10 | 2.11 | 2.03 | 2.03 | 2.03 | -1.46% | 1,360,000 |
| Jan 16, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -1.44% | 1,150,000 |
| Jan 15, 2026 | 2.12 | 2.12 | 2.05 | 2.09 | 2.09 | - | 3,070,000 |
| Jan 14, 2026 | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -1.42% | 1,410,000 |
| Jan 13, 2026 | 2.17 | 2.17 | 2.09 | 2.12 | 2.12 | -2.30% | 2,556,000 |
| Jan 12, 2026 | 2.21 | 2.25 | 2.10 | 2.17 | 2.17 | 4.33% | 6,340,000 |
| Jan 9, 2026 | 2.07 | 2.24 | 2.02 | 2.08 | 2.08 | 0.48% | 3,862,000 |
| Jan 8, 2026 | 2.10 | 2.14 | 2.05 | 2.07 | 2.07 | -0.48% | 5,992,000 |
| Jan 7, 2026 | 2.09 | 2.16 | 2.06 | 2.08 | 2.08 | 2.46% | 5,854,000 |
| Jan 6, 2026 | 2.07 | 2.09 | 1.99 | 2.03 | 2.03 | -0.98% | 2,430,000 |
| Jan 5, 2026 | 2.02 | 2.10 | 2.02 | 2.05 | 2.05 | -0.49% | 3,050,000 |
| Jan 2, 2026 | 2.08 | 2.10 | 2.03 | 2.06 | 2.06 | 3.00% | 3,420,000 |
| Dec 31, 2025 | 1.97 | 2.14 | 1.97 | 2.00 | 2.00 | 0.50% | 3,170,000 |
| Dec 30, 2025 | 2.13 | 2.13 | 1.90 | 1.99 | 1.99 | -5.24% | 4,441,000 |
| Dec 29, 2025 | 2.10 | 2.15 | 2.08 | 2.10 | 2.10 | 1.45% | 4,420,000 |
| Dec 24, 2025 | 2.15 | 2.15 | 2.07 | 2.07 | 2.07 | -1.90% | 4,440,000 |
| Dec 23, 2025 | 2.11 | 2.25 | 2.07 | 2.11 | 2.11 | 0.48% | 5,468,000 |
| Dec 22, 2025 | 2.09 | 2.13 | 2.07 | 2.10 | 2.10 | - | 4,156,000 |
| Dec 19, 2025 | 2.03 | 2.12 | 2.03 | 2.10 | 2.10 | 1.94% | 2,762,000 |
| Dec 18, 2025 | 2.04 | 2.16 | 2.02 | 2.06 | 2.06 | -0.48% | 1,210,000 |
| Dec 17, 2025 | 2.05 | 2.15 | 2.00 | 2.07 | 2.07 | 0.98% | 1,602,000 |
| Dec 16, 2025 | 2.12 | 2.38 | 1.79 | 2.05 | 2.05 | 0.99% | 6,693,800 |
| Dec 15, 2025 | 2.07 | 2.21 | 2.00 | 2.03 | 2.03 | 9.73% | 4,761,600 |
| Dec 12, 2025 | 1.84 | 2.31 | 1.82 | 1.85 | 1.85 | 1.65% | 10,621,000 |
| Dec 11, 2025 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | 1.11% | 696,000 |
| Dec 10, 2025 | 1.80 | 1.84 | 1.76 | 1.80 | 1.80 | - | 1,628,800 |
| Dec 9, 2025 | 1.74 | 1.84 | 1.64 | 1.80 | 1.80 | 4.65% | 1,903,000 |
| Dec 8, 2025 | 1.45 | 1.75 | 1.45 | 1.72 | 1.72 | 20.28% | 5,003,000 |
| Dec 5, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 2.88% | 1,310,000 |
| Dec 4, 2025 | 1.40 | 1.41 | 1.19 | 1.39 | 1.39 | - | 18,570,000 |
| Dec 3, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 5,700,000 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -1.44% | 10,000,400 |
| Dec 1, 2025 | 1.39 | 1.48 | 1.38 | 1.39 | 1.39 | - | 6,872,000 |
| Nov 28, 2025 | 1.45 | 1.49 | 1.20 | 1.39 | 1.39 | -4.14% | 8,063,000 |
| Nov 27, 2025 | 1.24 | 1.48 | 1.24 | 1.45 | 1.45 | 19.83% | 6,676,500 |
| Nov 26, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 5.22% | 4,746,000 |
| Nov 25, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | 2.68% | 6,050,000 |
| Nov 24, 2025 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -2.61% | 2,091,200 |
| Nov 21, 2025 | 1.17 | 1.19 | 1.11 | 1.15 | 1.15 | 3.60% | 5,868,000 |
| Nov 20, 2025 | 1.00 | 1.20 | 1.00 | 1.11 | 1.11 | 13.27% | 1,368,000 |
| Nov 19, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 2.08% | 553,000 |
| Nov 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 130,000 |
| Nov 17, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 2.13% | 350,000 |
| Nov 14, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 3.30% | 244,000 |
| Nov 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 80,000 |
| Nov 12, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 223,000 |
| Nov 11, 2025 | 0.87 | 0.91 | 0.86 | 0.91 | 0.91 | 1.11% | 11,230,000 |
| Nov 10, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 360,000 |
| Nov 7, 2025 | 0.89 | 0.95 | 0.85 | 0.91 | 0.91 | 7.06% | 4,350,000 |
| Nov 6, 2025 | 0.86 | 0.92 | 0.85 | 0.85 | 0.85 | -2.30% | 204,000 |
| Nov 5, 2025 | 0.84 | 0.89 | 0.75 | 0.87 | 0.87 | 2.35% | 820,000 |
| Nov 4, 2025 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -3.41% | 810,000 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -5.38% | 2,740,000 |
| Oct 31, 2025 | 1.02 | 1.05 | 0.93 | 0.93 | 0.93 | -2.11% | 4,000,000 |
| Oct 30, 2025 | 0.99 | 1.10 | 0.89 | 0.95 | 0.95 | -5.00% | 15,940,000 |
| Oct 28, 2025 | 0.94 | 1.03 | 0.88 | 1.00 | 1.00 | 6.38% | 14,630,000 |
| Oct 27, 2025 | 1.00 | 1.29 | 0.94 | 0.94 | 0.94 | -6.00% | 5,889,000 |
| Oct 24, 2025 | 1.00 | 1.01 | 0.92 | 1.00 | 1.00 | 5.26% | 6,150,000 |
| Oct 23, 2025 | 0.99 | 1.01 | 0.93 | 0.95 | 0.95 | - | 3,010,000 |
| Oct 22, 2025 | 0.92 | 0.99 | 0.88 | 0.95 | 0.95 | 4.40% | 656,000 |
| Oct 21, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 4.60% | 840,000 |
| Oct 20, 2025 | 0.92 | 0.92 | 0.80 | 0.87 | 0.87 | 1.16% | 880,000 |
| Oct 17, 2025 | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | -3.37% | 1,041,000 |
| Oct 16, 2025 | 0.75 | 1.13 | 0.75 | 0.89 | 0.89 | 28.99% | 7,796,000 |
| Oct 15, 2025 | 0.52 | 0.71 | 0.52 | 0.69 | 0.69 | 39.39% | 2,496,000 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 80,000 |
| Oct 13, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 120,000 |