Kangqiao Service Group Limited (HKG:2205)
Hong Kong
· Delayed Price · Currency is HKD 1.190
+0.100 (9.17%)
Apr 23, 2026, 6:07 PM HKT
Kangqiao Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 23, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 9.17% | 6,000 |
| Apr 22, 2026 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | 3.81% | 6,000 |
| Apr 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 20, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -16.67% | 5,000 |
| Apr 17, 2026 | 1.25 | 1.27 | 1.17 | 1.26 | 1.26 | 7.69% | 4,000 |
| Apr 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 15, 2026 | 1.04 | 1.17 | 1.04 | 1.17 | 1.17 | -1.68% | 7,000 |
| Apr 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | 4,000 |
| Apr 13, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | -0.78% | 2,000 |
| Apr 10, 2026 | 1.29 | 1.29 | 1.29 | 1.28 | 1.28 | 4.92% | 1,000 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.22 | 1.22 | 1.22 | 22.00% | 10,000 |
| Apr 8, 2026 | 0.97 | 1.08 | 0.97 | 1.00 | 1.00 | 3.09% | 26,000 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -4.90% | 5,000 |
| Apr 1, 2026 | 1.49 | 1.49 | 1.02 | 1.02 | 1.02 | -2.86% | 3,000 |
| Mar 31, 2026 | 1.00 | 1.05 | 0.96 | 1.05 | 1.05 | - | 38,000 |
| Mar 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Mar 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | - |
| Mar 26, 2026 | 1.08 | 1.08 | 1.08 | 1.18 | 1.18 | 18.00% | 1,000 |
| Mar 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 9,000 |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 1,000 |
| Mar 20, 2026 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | -4.55% | 29,000 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 18, 2026 | 1.12 | 1.12 | 1.11 | 1.10 | 1.10 | - | 9,000 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.60 | 1.10 | 1.10 | 0.92% | 1,000 |
| Mar 16, 2026 | 1.02 | 1.16 | 1.00 | 1.09 | 1.09 | -0.91% | 31,000 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.10 | 1.10 | 1.10 | - | 36,000 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Mar 11, 2026 | 1.13 | 1.25 | 1.08 | 1.16 | 1.16 | 1.75% | 18,000 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 6, 2026 | 1.06 | 1.16 | 1.06 | 1.14 | 1.14 | -4.20% | 4,000 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Mar 4, 2026 | 1.07 | 1.26 | 1.06 | 1.22 | 1.22 | 1.67% | 9,000 |
| Mar 3, 2026 | 1.06 | 1.21 | 1.05 | 1.20 | 1.20 | 9.09% | 36,000 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Feb 27, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | -8.87% | 63,000 |
| Feb 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Feb 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Feb 23, 2026 | 1.39 | 1.39 | 1.06 | 1.35 | 1.35 | 4.65% | 27,000 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 16, 2026 | 1.29 | 1.39 | 1.29 | 1.29 | 1.29 | 22.86% | 12,000 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -14.63% | 106,000 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | 12,000 |
| Feb 11, 2026 | 1.16 | 1.30 | 1.16 | 1.29 | 1.29 | 10.26% | 10,000 |
| Feb 10, 2026 | 1.13 | 1.35 | 1.03 | 1.17 | 1.17 | -8.59% | 51,000 |
| Feb 9, 2026 | 1.26 | 1.30 | 1.22 | 1.28 | 1.28 | 15.32% | 43,000 |
| Feb 6, 2026 | 0.58 | 0.58 | 0.58 | 1.11 | 1.11 | -20.14% | 1,000 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 4, 2026 | 1.54 | 1.74 | 1.39 | 1.39 | 1.39 | 1.46% | 6,000 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Jan 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.92% | 96,000 |
| Jan 28, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 227,000 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.30 | 1.37 | 1.37 | 3.01% | 4,000 |
| Jan 26, 2026 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | - | 202,000 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -0.75% | 127,000 |
| Jan 22, 2026 | 1.59 | 1.59 | 1.24 | 1.34 | 1.34 | -4.29% | 459,000 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.56 | 1.40 | 1.40 | 2.94% | 3,000 |
| Jan 20, 2026 | 1.37 | 1.37 | 1.37 | 1.36 | 1.36 | - | 1,000 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,000 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.37 | 1.36 | 1.36 | - | 80,000 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 3.03% | 101,000 |
| Jan 14, 2026 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | 0.76% | 426,000 |
| Jan 13, 2026 | 1.34 | 1.39 | 1.31 | 1.31 | 1.31 | -2.24% | 339,000 |
| Jan 12, 2026 | 1.23 | 1.44 | 1.15 | 1.34 | 1.34 | -0.74% | 372,000 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.20 | 1.35 | 1.35 | 1.50% | 106,000 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.36 | 1.33 | 1.33 | -2.21% | 10,000 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 163,000 |
| Jan 6, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | - | 9,000 |
| Jan 5, 2026 | 1.36 | 1.50 | 1.30 | 1.39 | 1.39 | 6.92% | 341,000 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -10.34% | 29,000 |
| Dec 31, 2025 | 1.50 | 1.61 | 1.30 | 1.45 | 1.45 | -5.23% | 550,000 |
| Dec 30, 2025 | 1.41 | 1.60 | 1.41 | 1.53 | 1.53 | 10.87% | 148,000 |
| Dec 29, 2025 | 1.39 | 1.60 | 1.34 | 1.38 | 1.38 | 2.22% | 327,000 |
| Dec 24, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | -3.57% | 51,000 |
| Dec 23, 2025 | 1.30 | 1.44 | 1.15 | 1.40 | 1.40 | 2.19% | 216,000 |
| Dec 22, 2025 | 1.20 | 1.60 | 1.13 | 1.37 | 1.37 | 14.17% | 517,000 |
| Dec 19, 2025 | 0.70 | 1.25 | 0.67 | 1.20 | 1.20 | 73.91% | 3,881,000 |
| Dec 18, 2025 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | -1.43% | 563,000 |
| Dec 17, 2025 | 0.70 | 0.70 | 0.60 | 0.70 | 0.70 | - | 1,614,000 |
| Dec 16, 2025 | 0.86 | 1.15 | 0.68 | 0.70 | 0.70 | -14.63% | 3,900,000 |
| Dec 15, 2025 | 0.59 | 0.82 | 0.48 | 0.82 | 0.82 | 18.84% | 3,205,000 |
| Dec 12, 2025 | 0.69 | 0.69 | 0.64 | 0.69 | 0.69 | 1.47% | 45,000 |
| Dec 11, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 69,000 |
| Dec 10, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 1.47% | 375,000 |
| Dec 9, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | 241,000 |
| Dec 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 259,000 |
| Dec 5, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 1.49% | 177,000 |
| Dec 4, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 137,000 |
| Dec 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 298,000 |
| Dec 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 261,000 |
| Dec 1, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 86,000 |
| Nov 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 90,000 |
| Nov 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 124,000 |