Kwung's Aroma Holdings Limited (HKG:1925)
Hong Kong
· Delayed Price · Currency is HKD 1.270
-0.020 (-1.55%)
Apr 29, 2026, 3:26 PM HKT
Kwung's Aroma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 30,000 |
| Apr 28, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 28,000 |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 18,000 |
| Apr 24, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 24,000 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 206,000 |
| Apr 22, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 76,000 |
| Apr 21, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 186,000 |
| Apr 20, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 66,000 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.27 | 1.27 | 3.25% | 14,000 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 42,000 |
| Apr 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 18,000 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 48,000 |
| Apr 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 20,000 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 88,000 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 16,000 |
| Apr 8, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 234,000 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 110,000 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 76,000 |
| Mar 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 42,000 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 36,000 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 42,000 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 34,000 |
| Mar 24, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 42,000 |
| Mar 23, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 42,000 |
| Mar 20, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -6.45% | 444,000 |
| Mar 19, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.13% | 40,000 |
| Mar 18, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 36,000 |
| Mar 17, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 1.57% | 34,000 |
| Mar 16, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 40,000 |
| Mar 13, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 66,000 |
| Mar 12, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 76,000 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 16,000 |
| Mar 10, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 124,000 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.26 | 1.28 | 1.28 | -1.54% | 48,000 |
| Mar 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 12,000 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 6,000 |
| Mar 4, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 128,000 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 20,000 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 92,000 |
| Feb 27, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 116,000 |
| Feb 26, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | 166,000 |
| Feb 25, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 94,000 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 90,000 |
| Feb 23, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 148,000 |
| Feb 20, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 54,000 |
| Feb 16, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.40% | 36,000 |
| Feb 13, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | - | 32,000 |
| Feb 12, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 66,000 |
| Feb 11, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 66,000 |
| Feb 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 20,000 |
| Feb 9, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 100,000 |
| Feb 6, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 40,000 |
| Feb 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 124,000 |
| Feb 4, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 26,000 |
| Feb 3, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 28,000 |
| Feb 2, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -1.69% | 150,000 |
| Jan 30, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 2.61% | 68,000 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 82,000 |
| Jan 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 24,000 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 23, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 40,000 |
| Jan 22, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 48,000 |
| Jan 21, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 36,000 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 30,000 |
| Jan 19, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | 44,000 |
| Jan 16, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 42,000 |
| Jan 15, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 102,000 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 50,000 |
| Jan 13, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 32,000 |
| Jan 12, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 62,000 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 30,000 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 98,000 |
| Jan 7, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 0.92% | 64,000 |
| Jan 6, 2026 | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | 1.87% | 28,000 |
| Jan 5, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -4.46% | 76,000 |
| Jan 2, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 64,000 |
| Dec 31, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 48,000 |
| Dec 30, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 31,143 |
| Dec 29, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 60,000 |
| Dec 24, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 42,000 |
| Dec 23, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 24,000 |
| Dec 22, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 34,000 |
| Dec 19, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 54,000 |
| Dec 18, 2025 | 1.04 | 1.06 | 1.00 | 1.05 | 1.05 | -1.87% | 222,000 |
| Dec 17, 2025 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 200,000 |
| Dec 16, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 268,000 |
| Dec 15, 2025 | 1.03 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 398,000 |
| Dec 12, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 424,000 |
| Dec 11, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -6.19% | 304,000 |
| Dec 10, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -1.74% | 320,000 |
| Dec 9, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 246,000 |
| Dec 8, 2025 | 1.25 | 1.30 | 1.16 | 1.16 | 1.16 | -8.66% | 460,000 |
| Dec 5, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.22 | 1.60% | 42,000 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.20 | -0.79% | 30,000 |
| Dec 3, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.21 | 1.61% | 32,000 |
| Dec 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -0.80% | 42,000 |
| Dec 1, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.20 | 0.81% | 32,000 |
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -1.59% | 22,000 |