K2 F&B Holdings Limited (HKG:2108)
Hong Kong
· Delayed Price · Currency is HKD 0.315
+0.005 (1.61%)
Mar 10, 2026, 1:06 PM HKT
K2 F&B Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.06% | 176,000 |
| Mar 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 1,060,000 |
| Mar 5, 2026 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | -7.46% | 128,000 |
| Mar 4, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | - |
| Mar 3, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 2, 2026 | 0.33 | 0.35 | 0.30 | 0.34 | 0.34 | - | 136,000 |
| Feb 27, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 152,000 |
| Feb 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 24, 2026 | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | 3.03% | 4,000 |
| Feb 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 32,000 |
| Feb 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 40,000 |
| Feb 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 8,000 |
| Feb 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 28,000 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 64,000 |
| Feb 11, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 52,000 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 72,000 |
| Feb 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 12,000 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 3, 2026 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | -1.56% | 56,000 |
| Feb 2, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 24,000 |
| Jan 30, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 6.67% | 464,000 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 8,000 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 152,000 |
| Jan 27, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 20,000 |
| Jan 26, 2026 | 0.34 | 0.35 | 0.30 | 0.31 | 0.31 | -3.13% | 20,000 |
| Jan 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 22, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 36,000 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 2,892,000 |
| Jan 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 16,000 |
| Jan 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 16, 2026 | 0.31 | 0.31 | 0.31 | 0.32 | 0.32 | - | 84,000 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 32,000 |
| Jan 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 13, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 100,000 |
| Jan 12, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 9.68% | 476,000 |
| Jan 9, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 5.08% | 104,000 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 7, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 272,000 |
| Jan 6, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 12.00% | 908,000 |
| Jan 5, 2026 | 0.29 | 0.35 | 0.24 | 0.25 | 0.25 | -12.28% | 3,616,000 |
| Jan 2, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -8.06% | 1,292,000 |
| Dec 31, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 200,000 |
| Dec 30, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 204,000 |
| Dec 29, 2025 | 0.30 | 0.35 | 0.30 | 0.32 | 0.32 | 1.59% | 104,000 |
| Dec 24, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | - | 140,000 |
| Dec 23, 2025 | 0.36 | 0.40 | 0.29 | 0.32 | 0.32 | -13.70% | 1,824,000 |
| Dec 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 19, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -1.35% | 48,000 |
| Dec 18, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 1.37% | 56,000 |
| Dec 17, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 7.35% | 868,000 |
| Dec 16, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | -1.45% | 56,000 |
| Dec 15, 2025 | 0.32 | 0.35 | 0.30 | 0.35 | 0.35 | -1.43% | 20,000 |
| Dec 12, 2025 | 0.37 | 0.37 | 0.33 | 0.35 | 0.35 | - | 120,000 |
| Dec 11, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | 7.69% | 148,000 |
| Dec 10, 2025 | 0.34 | 0.37 | 0.32 | 0.33 | 0.33 | -4.41% | 1,112,000 |
| Dec 9, 2025 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -6.85% | 60,000 |
| Dec 8, 2025 | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | 14.06% | 792,000 |
| Dec 5, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 100,000 |
| Dec 4, 2025 | 0.33 | 0.33 | 0.29 | 0.32 | 0.32 | -1.54% | 156,000 |
| Dec 3, 2025 | 0.32 | 0.34 | 0.27 | 0.33 | 0.33 | 1.56% | 248,000 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 1, 2025 | 0.30 | 0.32 | 0.26 | 0.32 | 0.32 | -1.54% | 96,000 |
| Nov 28, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -1.52% | 24,000 |
| Nov 27, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 13.79% | 88,000 |
| Nov 26, 2025 | 0.26 | 0.35 | 0.25 | 0.29 | 0.29 | 17.41% | 612,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 280,000 |
| Nov 24, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 9.29% | 260,000 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -8.87% | 44,000 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 36,000 |
| Nov 19, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | 76,000 |
| Nov 18, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -11.07% | 80,000 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Nov 10, 2025 | 0.32 | 0.32 | 0.32 | 0.29 | 0.29 | 1.79% | 4,000 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -3.45% | 16,000 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -1.69% | 60,000 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 3, 2025 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 13.46% | 52,000 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.89% | 8,000 |
| Oct 28, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 6.85% | 448,000 |
| Oct 27, 2025 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | -0.80% | 448,000 |
| Oct 24, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -1.96% | 28,000 |
| Oct 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 404,000 |
| Oct 22, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 260,000 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 1.82% | 108,000 |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.28 | 0.28 | - | 4,000 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | - | 56,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | 1.85% | 1,012,000 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.25 | 0.27 | 0.27 | -14.29% | 1,308,000 |
| Oct 14, 2025 | 0.34 | 0.34 | 0.27 | 0.32 | 0.32 | -3.08% | 196,000 |
| Oct 13, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 3.17% | 188,000 |
| Oct 10, 2025 | 0.34 | 0.34 | 0.29 | 0.32 | 0.32 | -11.27% | 292,000 |