Kangda International Environmental Company Limited (HKG:6136)
Hong Kong
· Delayed Price · Currency is HKD 0.730
0.00 (0.00%)
Apr 29, 2026, 3:37 PM HKT
HKG:6136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 544,000 |
| Apr 27, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 413,000 |
| Apr 24, 2026 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -1.35% | 1,152,000 |
| Apr 23, 2026 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | 1.37% | 630,000 |
| Apr 22, 2026 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 417,000 |
| Apr 21, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | 627,000 |
| Apr 20, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 682,000 |
| Apr 17, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | - | 1,002,000 |
| Apr 16, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 2.78% | 501,000 |
| Apr 15, 2026 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 315,000 |
| Apr 14, 2026 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 4.29% | 435,000 |
| Apr 13, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 2,254,000 |
| Apr 10, 2026 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 1.35% | 1,026,000 |
| Apr 9, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 736,000 |
| Apr 8, 2026 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 1,737,000 |
| Apr 2, 2026 | 0.76 | 0.76 | 0.72 | 0.75 | 0.75 | -1.32% | 1,508,000 |
| Apr 1, 2026 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -5.00% | 2,086,000 |
| Mar 31, 2026 | 0.74 | 0.80 | 0.72 | 0.80 | 0.80 | 8.11% | 10,751,000 |
| Mar 30, 2026 | 0.69 | 0.73 | 0.68 | 0.74 | 0.74 | 8.82% | 1,826,000 |
| Mar 27, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -4.23% | 4,678,000 |
| Mar 26, 2026 | 0.73 | 0.74 | 0.69 | 0.71 | 0.71 | -4.05% | 3,460,000 |
| Mar 25, 2026 | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | 13.85% | 4,145,000 |
| Mar 24, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 1,394,000 |
| Mar 23, 2026 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | -1.54% | 1,265,000 |
| Mar 20, 2026 | 0.61 | 0.67 | 0.61 | 0.65 | 0.65 | 4.84% | 1,919,000 |
| Mar 19, 2026 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | - | 884,000 |
| Mar 18, 2026 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 1,002,000 |
| Mar 17, 2026 | 0.59 | 0.61 | 0.55 | 0.60 | 0.60 | 1.69% | 2,059,000 |
| Mar 16, 2026 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 3.51% | 1,497,000 |
| Mar 13, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 1,300,000 |
| Mar 12, 2026 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 830,000 |
| Mar 11, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | - | 161,000 |
| Mar 10, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 607,000 |
| Mar 9, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 55,000 |
| 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 |