Skip to main content
King's Stone Holdings Group Limited (HKG:1943)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.690
+0.030 (4.55%)
Apr 29, 2026, 3:42 PM HKT

HKG:1943 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.660.690.660.690.694.55%2,580,000
Apr 28, 20260.670.680.650.660.66-1.49%2,015,000
Apr 27, 20260.700.700.660.670.67-1.47%2,025,000
Apr 24, 20260.670.690.670.680.683.03%2,060,000
Apr 23, 20260.670.670.650.660.66-1.49%2,105,000
Apr 22, 20260.670.680.660.670.671.52%2,375,000
Apr 21, 20260.640.670.640.660.663.13%2,305,000
Apr 20, 20260.630.660.630.640.644.92%2,130,000
Apr 17, 20260.640.650.610.610.61-3.17%3,580,000
Apr 16, 20260.620.630.620.630.63-2,490,000
Apr 15, 20260.660.660.630.630.63-2,690,000
Apr 14, 20260.660.680.630.630.63-4.55%2,440,000
Apr 13, 20260.630.680.630.660.666.45%3,075,000
Apr 10, 20260.630.630.620.620.62-2,895,000
Apr 9, 20260.650.660.620.620.62-3.13%2,190,000
Apr 8, 20260.680.700.640.640.64-7,470,000
Apr 2, 20260.670.680.640.640.64-4.48%2,185,000
Apr 1, 20260.640.710.620.670.671.52%2,530,000
Mar 31, 20260.650.670.620.660.661.54%2,335,000
Mar 30, 20260.690.710.650.650.65-5.80%2,835,000
Mar 27, 20260.670.690.670.690.692.99%2,080,000
Mar 26, 20260.690.690.670.670.671.52%2,160,000
Mar 25, 20260.680.680.660.660.66-1.49%2,605,000
Mar 24, 20260.670.670.650.670.67-1.47%2,040,000
Mar 23, 20260.670.690.650.680.681.49%3,535,000
Mar 20, 20260.700.700.670.670.67-1.47%1,285,000
Mar 19, 20260.700.700.680.680.68-2.86%1,935,000
Mar 18, 20260.700.710.700.700.70-1,465,000
Mar 17, 20260.710.750.700.700.70-2,040,000
Mar 16, 20260.710.720.700.700.70-4.11%1,190,000
Mar 13, 20260.690.730.690.730.734.29%2,715,000
Mar 12, 20260.700.710.690.700.70-1.41%1,435,000
Mar 11, 20260.730.730.710.710.711.43%1,060,000
Mar 10, 20260.710.710.700.700.70-1.41%675,000
Mar 9, 20260.690.710.680.710.71-9,495,000
Mar 6, 20260.690.720.680.710.711.43%1,565,000
Mar 5, 20260.680.700.680.700.70-1,670,000
Mar 4, 20260.710.710.680.700.70-1.41%1,645,000
Mar 3, 20260.740.740.640.710.71-4.05%6,950,000
Mar 2, 20260.710.740.690.740.741.37%1,360,000
Feb 27, 20260.730.760.720.730.73-1,445,000
Feb 26, 20260.760.760.710.730.73-1.35%2,050,000
Feb 25, 20260.720.740.720.740.74-1,285,000
Feb 24, 20260.720.750.710.740.741.37%1,085,000
Feb 23, 20260.800.800.730.730.73-9.88%2,925,000
Feb 20, 20260.750.840.750.810.819.46%2,745,000
Feb 16, 20260.750.780.730.740.74-1.33%540,000
Feb 13, 20260.740.790.740.750.751.35%3,344,900
Feb 12, 20260.700.760.700.740.745.71%1,103,320
Feb 11, 20260.680.710.670.700.702.94%1,620,000
Feb 10, 20260.650.710.600.680.681.49%2,140,000
Feb 9, 20260.800.830.650.670.67-16.25%10,640,000
Feb 6, 20260.570.880.570.800.8042.86%29,490,000
Feb 5, 20260.580.580.530.560.56-3.45%2,305,000
Feb 4, 20260.600.600.580.580.58-1.69%1,245,000
Feb 3, 20260.580.620.580.590.591.72%1,480,000
Feb 2, 20260.570.610.570.580.581.75%4,040,000
Jan 30, 20260.530.580.530.570.573.64%1,825,000
Jan 29, 20260.540.560.530.550.551.85%980,000
Jan 28, 20260.540.540.530.540.54-245,000
Jan 27, 20260.540.550.510.540.54-1,540,000
Jan 26, 20260.570.570.530.540.54-6.90%2,055,000
Jan 23, 20260.530.600.490.580.589.43%3,825,000
Jan 22, 20260.580.580.530.530.53-10.17%5,020,000
Jan 21, 20260.590.600.590.590.59-1,130,000
Jan 20, 20260.600.600.580.590.59-1.67%960,000
Jan 19, 20260.650.660.590.600.60-4.76%4,625,000
Jan 16, 20260.640.660.620.630.63-3.08%1,365,000
Jan 15, 20260.700.700.640.650.65-2.99%975,000
Jan 14, 20260.660.680.640.670.673.08%1,605,000
Jan 13, 20260.640.690.620.650.651.56%4,395,000
Jan 12, 20260.580.650.580.640.6410.34%6,575,000
Jan 9, 20260.550.580.540.580.583.57%16,115,000
Jan 8, 20260.530.570.510.560.565.66%11,970,000
Jan 7, 20260.530.570.500.530.53-3,925,000
Jan 6, 20260.520.580.510.530.533.92%6,160,000
Jan 5, 20260.480.520.480.510.516.25%12,950,000
Jan 2, 20260.500.550.480.480.481.05%3,525,000
Dec 31, 20250.470.480.470.480.48-1.04%3,080,000
Dec 30, 20250.490.500.450.480.48-1.03%4,285,000
Dec 29, 20250.530.550.490.490.49-6.73%5,430,000
Dec 24, 20250.530.540.500.520.521.96%3,755,000
Dec 23, 20250.510.530.490.510.51-4,730,000
Dec 22, 20250.600.600.500.510.51-10.53%4,855,000
Dec 19, 20250.610.610.540.570.57-5.00%3,890,000
Dec 18, 20250.610.620.590.600.60-3.23%2,290,000
Dec 17, 20250.610.630.600.620.621.64%2,785,000
Dec 16, 20250.620.630.600.610.61-3.17%2,700,000
Dec 15, 20250.630.640.610.630.63-2,355,000
Dec 12, 20250.630.640.630.630.63-2,235,000
Dec 11, 20250.630.630.620.630.63-1.56%2,770,000
Dec 10, 20250.660.660.630.640.64-3.03%2,455,000
Dec 9, 20250.660.680.620.660.66-3,130,000
Dec 8, 20250.630.660.610.660.663.13%2,990,000
Dec 5, 20250.680.680.620.640.64-3.03%865,000
Dec 4, 20250.660.680.650.660.661.54%935,000
Dec 3, 20250.690.690.610.650.65-5.80%4,020,000
Dec 2, 20250.740.750.690.690.69-8.00%4,140,000
Dec 1, 20250.740.750.720.750.751.35%2,585,000
Nov 28, 20250.740.740.720.740.74-2,320,000