Kam Hing International Holdings Limited (HKG:2307)
Hong Kong
· Delayed Price · Currency is HKD 0.238
0.00 (0.00%)
Apr 29, 2026, 3:07 PM HKT
HKG:2307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 12,000 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 204,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.91% | 20,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.50% | - |
| Apr 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -8.79% | 510,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 25, 2026 | 0.23 | 0.24 | 0.20 | 0.24 | 0.24 | 5.26% | 36,000 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 8.57% | 236,000 |
| Mar 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.23% | 234,000 |
| Mar 20, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.93% | 198,000 |
| Mar 19, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -5.29% | 144,000 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 0.89% | 92,000 |
| Mar 17, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.74% | 146,000 |
| Mar 16, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 3.30% | 394,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -21.48% | 770,000 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Mar 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6,000 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 6, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 14,000 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 3, 2026 | 0.28 | 0.29 | 0.23 | 0.27 | 0.27 | - | 162,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | - |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | - |
| Feb 12, 2026 | 0.28 | 0.33 | 0.28 | 0.32 | 0.32 | - | 46,000 |
| Feb 11, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | - | 16,000 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 9, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 4.92% | 12,000 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 3, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | - |
| Jan 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | - |
| Jan 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | - |
| Jan 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 23, 2026 | 0.32 | 0.33 | 0.28 | 0.33 | 0.33 | 4.76% | 56,000 |
| Jan 22, 2026 | 0.31 | 0.33 | 0.28 | 0.32 | 0.32 | -1.56% | 34,000 |
| Jan 21, 2026 | 0.35 | 0.35 | 0.28 | 0.32 | 0.32 | - | 28,000 |
| Jan 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 19, 2026 | 0.32 | 0.35 | 0.28 | 0.32 | 0.32 | - | 96,000 |
| Jan 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 15, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 14, 2026 | 0.28 | 0.35 | 0.28 | 0.32 | 0.32 | 1.59% | 414,000 |
| Jan 13, 2026 | 0.32 | 0.32 | 0.27 | 0.32 | 0.32 | 1.61% | 20,000 |
| Jan 12, 2026 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | 5.08% | 76,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 8, 2026 | 0.30 | 0.32 | 0.26 | 0.30 | 0.30 | - | 70,000 |
| Jan 7, 2026 | 0.27 | 0.32 | 0.26 | 0.30 | 0.30 | 5.36% | 292,000 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | - | 14,000 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 5.66% | 110,000 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | -3.64% | 84,000 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.22 | 0.28 | 0.28 | 10.44% | 22,000 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 2.05% | 88,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 2.09% | 12,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 23, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | - | 82,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.20 | 0.24 | 0.24 | 5.75% | 36,000 |
| Dec 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.60% | 220,000 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 2.42% | 284,000 |
| Dec 17, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 4.55% | 182,000 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 15, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -1.00% | 1,706,000 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.86% | - |
| Dec 4, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.14% | 124,000 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Dec 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.68% | 54,000 |
| Nov 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | - |