Kafelaku Coffee Holding Limited (HKG:1869)
Hong Kong
· Delayed Price · Currency is HKD 0.113
-0.001 (-0.88%)
Apr 29, 2026, 3:05 PM HKT
Kafelaku Coffee Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 530,000 |
| Apr 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 8.57% | 380,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.48% | 490,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | - |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 1,330,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 60,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 1,030,000 |
| Apr 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.63% | 1,280,000 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 10,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.71% | 390,000 |
| Apr 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.96% | 60,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 240,000 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.61% | 270,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 50,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.92% | 380,000 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 4.00% | 530,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 10,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 70,000 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 160,000 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 60,000 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.91% | 190,000 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | - |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.97% | 290,000 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 70,000 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 810,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 100,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 230,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 40,000 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 920,000 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 190,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 130,000 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 120,000 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 540,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 200,000 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.96% | 300,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.31% | 40,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 110,000 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 310,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 350,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 1,000,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | 30,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 1,140,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.71% | 3,390,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 240,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.80% | 720,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 4,890,000 |
| Jan 26, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 11.11% | 9,330,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 2,220,000 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 10,000 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 25,000 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 120,000 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 410,000 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.67% | 50,000 |
| Jan 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 1,490,000 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 460,000 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | -7.20% | 60,000 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 30,000 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 640,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 350,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.24% | 350,000 |
| Dec 31, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 7.63% | 270,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 110,000 |
| Dec 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.17% | 1,540,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 740,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 340,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.27% | 20,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 550,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 270,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.82% | 510,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 200,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.56% | 150,000 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.42% | 350,000 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 2,930,000 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.20% | 2,820,000 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 930,000 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.44% | 140,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.11% | 310,000 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.97% | 750,000 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.00% | 60,000 |