King's Stone Holdings Group Limited (HKG:1943)
Hong Kong
· Delayed Price · Currency is HKD 0.710
0.00 (0.00%)
Mar 10, 2026, 1:15 PM HKT
HKG:1943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 280,000 |
| Mar 9, 2026 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | - | 9,495,000 |
| Mar 6, 2026 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 1.43% | 1,565,000 |
| Mar 5, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 1,670,000 |
| Mar 4, 2026 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 1,645,000 |
| Mar 3, 2026 | 0.74 | 0.74 | 0.64 | 0.71 | 0.71 | -4.05% | 6,950,000 |
| Mar 2, 2026 | 0.71 | 0.74 | 0.69 | 0.74 | 0.74 | 1.37% | 1,360,000 |
| Feb 27, 2026 | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | - | 1,445,000 |
| Feb 26, 2026 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -1.35% | 2,050,000 |
| Feb 25, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | - | 1,285,000 |
| Feb 24, 2026 | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | 1.37% | 1,085,000 |
| Feb 23, 2026 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -9.88% | 2,925,000 |
| Feb 20, 2026 | 0.75 | 0.84 | 0.75 | 0.81 | 0.81 | 9.46% | 2,745,000 |
| Feb 16, 2026 | 0.75 | 0.78 | 0.73 | 0.74 | 0.74 | -1.33% | 540,000 |
| Feb 13, 2026 | 0.74 | 0.79 | 0.74 | 0.75 | 0.75 | 1.35% | 3,344,900 |
| Feb 12, 2026 | 0.70 | 0.76 | 0.70 | 0.74 | 0.74 | 5.71% | 1,103,320 |
| Feb 11, 2026 | 0.68 | 0.71 | 0.67 | 0.70 | 0.70 | 2.94% | 1,620,000 |
| Feb 10, 2026 | 0.65 | 0.71 | 0.60 | 0.68 | 0.68 | 1.49% | 2,140,000 |
| Feb 9, 2026 | 0.80 | 0.83 | 0.65 | 0.67 | 0.67 | -16.25% | 10,640,000 |
| Feb 6, 2026 | 0.57 | 0.88 | 0.57 | 0.80 | 0.80 | 42.86% | 29,490,000 |
| Feb 5, 2026 | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -3.45% | 2,305,000 |
| Feb 4, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 1,245,000 |
| Feb 3, 2026 | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | 1.72% | 1,480,000 |
| Feb 2, 2026 | 0.57 | 0.61 | 0.57 | 0.58 | 0.58 | 1.75% | 4,040,000 |
| Jan 30, 2026 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 3.64% | 1,825,000 |
| Jan 29, 2026 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 980,000 |
| Jan 28, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 245,000 |
| Jan 27, 2026 | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | - | 1,540,000 |
| Jan 26, 2026 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -6.90% | 2,055,000 |
| Jan 23, 2026 | 0.53 | 0.60 | 0.49 | 0.58 | 0.58 | 9.43% | 3,825,000 |
| Jan 22, 2026 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -10.17% | 5,020,000 |
| Jan 21, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 1,130,000 |
| Jan 20, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 960,000 |
| Jan 19, 2026 | 0.65 | 0.66 | 0.59 | 0.60 | 0.60 | -4.76% | 4,625,000 |
| Jan 16, 2026 | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | -3.08% | 1,365,000 |
| Jan 15, 2026 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -2.99% | 975,000 |
| Jan 14, 2026 | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | 3.08% | 1,605,000 |
| Jan 13, 2026 | 0.64 | 0.69 | 0.62 | 0.65 | 0.65 | 1.56% | 4,395,000 |
| Jan 12, 2026 | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | 10.34% | 6,575,000 |
| Jan 9, 2026 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 3.57% | 16,115,000 |
| Jan 8, 2026 | 0.53 | 0.57 | 0.51 | 0.56 | 0.56 | 5.66% | 11,970,000 |
| Jan 7, 2026 | 0.53 | 0.57 | 0.50 | 0.53 | 0.53 | - | 3,925,000 |
| Jan 6, 2026 | 0.52 | 0.58 | 0.51 | 0.53 | 0.53 | 3.92% | 6,160,000 |
| Jan 5, 2026 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 6.25% | 12,950,000 |
| Jan 2, 2026 | 0.50 | 0.55 | 0.48 | 0.48 | 0.48 | 1.05% | 3,525,000 |
| Dec 31, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 3,080,000 |
| Dec 30, 2025 | 0.49 | 0.50 | 0.45 | 0.48 | 0.48 | -1.03% | 4,285,000 |
| Dec 29, 2025 | 0.53 | 0.55 | 0.49 | 0.49 | 0.49 | -6.73% | 5,430,000 |
| Dec 24, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | 1.96% | 3,755,000 |
| Dec 23, 2025 | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | - | 4,730,000 |
| Dec 22, 2025 | 0.60 | 0.60 | 0.50 | 0.51 | 0.51 | -10.53% | 4,855,000 |
| Dec 19, 2025 | 0.61 | 0.61 | 0.54 | 0.57 | 0.57 | -5.00% | 3,890,000 |
| Dec 18, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 2,290,000 |
| Dec 17, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 2,785,000 |
| Dec 16, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 2,700,000 |
| Dec 15, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | - | 2,355,000 |
| Dec 12, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 2,235,000 |
| Dec 11, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 2,770,000 |
| Dec 10, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 2,455,000 |
| Dec 9, 2025 | 0.66 | 0.68 | 0.62 | 0.66 | 0.66 | - | 3,130,000 |
| Dec 8, 2025 | 0.63 | 0.66 | 0.61 | 0.66 | 0.66 | 3.13% | 2,990,000 |
| Dec 5, 2025 | 0.68 | 0.68 | 0.62 | 0.64 | 0.64 | -3.03% | 865,000 |
| Dec 4, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 1.54% | 935,000 |
| Dec 3, 2025 | 0.69 | 0.69 | 0.61 | 0.65 | 0.65 | -5.80% | 4,020,000 |
| Dec 2, 2025 | 0.74 | 0.75 | 0.69 | 0.69 | 0.69 | -8.00% | 4,140,000 |
| Dec 1, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 2,585,000 |
| Nov 28, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | - | 2,320,000 |
| Nov 27, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 2,310,000 |
| Nov 26, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | 1.37% | 3,080,000 |
| Nov 25, 2025 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | 1.39% | 3,010,000 |
| Nov 24, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | - | 2,480,000 |
| Nov 21, 2025 | 0.71 | 0.73 | 0.69 | 0.72 | 0.72 | 1.41% | 2,915,000 |
| Nov 20, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -4.05% | 2,840,000 |
| Nov 19, 2025 | 0.76 | 0.77 | 0.72 | 0.74 | 0.74 | -2.63% | 3,115,000 |
| Nov 18, 2025 | 0.84 | 0.84 | 0.73 | 0.76 | 0.76 | -10.59% | 7,760,000 |
| Nov 17, 2025 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | -1.16% | 2,435,000 |
| Nov 14, 2025 | 0.86 | 0.92 | 0.84 | 0.86 | 0.86 | -1.15% | 4,650,000 |
| Nov 13, 2025 | 0.85 | 0.87 | 0.82 | 0.87 | 0.87 | 2.35% | 2,490,000 |
| Nov 12, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | - | 3,110,000 |
| Nov 11, 2025 | 0.81 | 0.85 | 0.80 | 0.85 | 0.85 | 2.41% | 3,375,000 |
| Nov 10, 2025 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | -3.49% | 4,640,000 |
| Nov 7, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -1.15% | 1,570,000 |
| Nov 6, 2025 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -1.14% | 1,155,000 |
| Nov 5, 2025 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | - | 1,485,000 |
| Nov 4, 2025 | 0.89 | 0.93 | 0.87 | 0.88 | 0.88 | 1.15% | 5,095,000 |
| Nov 3, 2025 | 0.79 | 0.90 | 0.79 | 0.87 | 0.87 | 12.99% | 9,626,000 |
| Oct 31, 2025 | 0.77 | 0.79 | 0.65 | 0.77 | 0.77 | - | 1,325,000 |
| Oct 30, 2025 | 0.77 | 0.81 | 0.76 | 0.77 | 0.77 | 4.05% | 1,460,000 |
| Oct 28, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.90% | 1,215,000 |
| Oct 27, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | - | 1,125,000 |
| Oct 26, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 4.05% | 205,000 |
| Oct 24, 2025 | 0.75 | 0.78 | 0.73 | 0.74 | 0.74 | -1.33% | 840,000 |
| Oct 23, 2025 | 0.76 | 0.76 | 0.72 | 0.75 | 0.75 | -1.32% | 945,000 |
| Oct 22, 2025 | 0.78 | 0.81 | 0.75 | 0.76 | 0.76 | -2.56% | 1,300,000 |
| Oct 21, 2025 | 0.75 | 0.81 | 0.73 | 0.78 | 0.78 | 5.41% | 2,270,000 |
| Oct 20, 2025 | 0.82 | 0.86 | 0.70 | 0.74 | 0.74 | -7.50% | 5,900,000 |
| Oct 17, 2025 | 0.84 | 0.84 | 0.75 | 0.80 | 0.80 | -10.11% | 3,965,000 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.84 | 0.89 | 0.89 | -1.11% | 2,285,000 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.86 | 0.90 | 0.90 | -7.22% | 4,145,000 |
| Oct 14, 2025 | 0.95 | 1.00 | 0.92 | 0.97 | 0.97 | 5.43% | 10,070,000 |