Kangda International Environmental Company Limited (HKG:6136)
Hong Kong
· Delayed Price · Currency is HKD 0.590
+0.010 (1.72%)
Mar 10, 2026, 10:21 AM HKT
HKG:6136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | - | - | 54,000 |
| Mar 6, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 134,000 |
| Mar 5, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | - | 53,000 |
| Mar 4, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | - | 257,000 |
| Mar 3, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 1,266,000 |
| Mar 2, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 538,000 |
| Feb 27, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 1,480,000 |
| Feb 26, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 2,064,000 |
| Feb 25, 2026 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 495,000 |
| Feb 24, 2026 | 0.59 | 0.59 | 0.45 | 0.58 | 0.58 | -1.69% | 4,933,000 |
| Feb 23, 2026 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | - | 810,000 |
| Feb 20, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 222,000 |
| Feb 16, 2026 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 78,000 |
| Feb 13, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | - | 120,000 |
| Feb 12, 2026 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 1,216,000 |
| Feb 11, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,096,000 |
| Feb 10, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 731,000 |
| Feb 9, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 2,475,000 |
| Feb 6, 2026 | 0.58 | 0.61 | 0.56 | 0.58 | 0.58 | - | 2,828,000 |
| Feb 5, 2026 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 7.41% | 4,488,000 |
| Feb 4, 2026 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 905,000 |
| Feb 3, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | - | 299,000 |
| Feb 2, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 509,000 |
| Jan 30, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 657,000 |
| Jan 29, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 446,000 |
| Jan 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 319,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 1,192,000 |
| Jan 26, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 290,000 |
| Jan 23, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 655,000 |
| Jan 22, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 1,618,000 |
| Jan 21, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 837,000 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 751,000 |
| Jan 19, 2026 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -3.85% | 2,043,000 |
| Jan 16, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | - | 1,131,000 |
| Jan 15, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 1,076,000 |
| Jan 14, 2026 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 2,486,000 |
| Jan 13, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 1,824,000 |
| Jan 12, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 517,000 |
| Jan 9, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 1,504,000 |
| Jan 8, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 1,231,000 |
| Jan 7, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 2,315,000 |
| Jan 6, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,051,000 |
| Jan 5, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 3,022,000 |
| Jan 2, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 1,120,000 |
| Dec 31, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.23% | 2,005,000 |
| Dec 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.33% | 695,637 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 3,365,000 |
| Dec 24, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 2,758,000 |
| Dec 23, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 5,343,000 |
| Dec 22, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,356,000 |
| Dec 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 2,901,000 |
| Dec 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 196,000 |
| Dec 17, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 1.14% | 4,981,248 |
| Dec 16, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 4,983,000 |
| Dec 15, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 1,868,000 |
| Dec 12, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 676,000 |
| Dec 11, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -3.33% | 5,148,000 |
| Dec 10, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 1.12% | 575,000 |
| Dec 9, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 3,026,000 |
| Dec 8, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.45% | 5,695,000 |
| Dec 5, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 6.10% | 3,625,000 |
| Dec 4, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 2.50% | 5,818,000 |
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,253,000 |
| Dec 2, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 2,626,092 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 1.27% | 4,507,000 |
| Nov 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 390,000 |
| Nov 27, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 521,000 |
| Nov 26, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 984,000 |
| Nov 25, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -2.44% | 2,507,000 |
| Nov 24, 2025 | 0.43 | 0.44 | 0.36 | 0.41 | 0.41 | -5.75% | 10,665,000 |
| Nov 21, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 413,000 |
| Nov 20, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 496,000 |
| Nov 19, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.76% | 328,000 |
| Nov 18, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 479,000 |
| Nov 17, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -1.18% | 1,600,000 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 432,000 |
| Nov 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 222,000 |
| Nov 12, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 367,000 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 18,000 |
| Nov 10, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 279,000 |
| Nov 7, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -2.27% | 3,016,000 |
| Nov 6, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 2,991,000 |
| Nov 5, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 761,000 |
| Nov 4, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 1,898,000 |
| Nov 3, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 816,000 |
| Oct 31, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 1,373,000 |
| Oct 30, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 831,000 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 609,000 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 2.15% | 686,000 |
| Oct 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 732,000 |
| Oct 23, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 2,707,000 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 761,000 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 1,359,000 |
| Oct 20, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -2.04% | 1,183,000 |
| Oct 17, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 1,824,000 |
| Oct 16, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 3,369,000 |
| Oct 15, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 2,915,000 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -1.03% | 2,691,000 |
| Oct 13, 2025 | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | 1.04% | 2,670,000 |
| Oct 10, 2025 | 0.49 | 0.52 | 0.48 | 0.48 | 0.48 | -4.00% | 5,219,000 |