Skip to main content
Keen Ocean International Holding Limited (HKG:8070)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.120
+0.080 (7.69%)
Mar 10, 2026, 3:01 PM HKT

HKG:8070 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.041.041.041.041.04-20,000
Mar 6, 20261.081.101.031.041.04-3.70%115,000
Mar 5, 20261.081.081.081.081.08-5,000
Mar 4, 20261.011.081.011.081.08-1.82%210,000
Mar 3, 20261.031.101.031.101.10-0.90%235,000
Mar 2, 20261.131.131.011.111.111.83%315,000
Feb 27, 20261.251.261.021.091.09-5.22%775,000
Feb 26, 20260.791.340.791.151.1566.67%2,679,800
Feb 25, 20260.690.690.690.690.696.15%45,000
Feb 24, 20260.650.650.650.650.65-10,000
Feb 23, 20260.620.670.620.650.65-170,000
Feb 20, 20260.650.650.650.650.65--
Feb 16, 20260.650.650.650.650.65--
Feb 13, 20260.650.650.650.650.65-10,000
Feb 12, 20260.650.650.650.650.65-10,000
Feb 11, 20260.650.650.650.650.65--
Feb 10, 20260.620.670.620.650.654.84%95,000
Feb 9, 20260.620.620.620.620.62-200,000
Feb 6, 20260.640.640.600.620.62-3.13%205,000
Feb 5, 20260.640.650.640.640.64-8.57%230,000
Feb 4, 20260.700.700.700.700.70--
Feb 3, 20260.700.710.700.700.701.45%20,000
Feb 2, 20260.690.690.690.690.69--
Jan 30, 20260.690.690.690.690.69--
Jan 29, 20260.690.690.690.690.69-15,000
Jan 28, 20260.690.690.690.690.69--
Jan 27, 20260.690.690.690.690.69-2.82%50,000
Jan 26, 20260.710.710.710.710.71--
Jan 23, 20260.710.710.710.710.71--
Jan 22, 20260.710.710.710.710.715.97%5,000
Jan 21, 20260.670.670.670.670.673.08%5,000
Jan 20, 20260.660.660.650.650.65-7.14%35,000
Jan 19, 20260.700.700.700.700.70--
Jan 16, 20260.700.700.700.700.70--
Jan 15, 20260.700.700.700.700.70-10,000
Jan 14, 20260.700.700.700.700.70--
Jan 13, 20260.680.700.670.700.70-7.89%45,000
Jan 12, 20260.680.760.680.760.761.33%40,000
Jan 9, 20260.780.780.780.750.75-5.06%25,000
Jan 8, 20260.790.790.790.790.79--
Jan 7, 20260.790.790.790.790.79-4.82%-
Jan 6, 20260.830.830.830.830.83--
Jan 5, 20260.830.830.830.830.83--
Jan 2, 20260.830.830.830.830.83--
Dec 31, 20250.830.830.830.830.83-1.19%-
Dec 30, 20250.840.840.840.840.84--
Dec 29, 20250.840.840.840.840.84-25,000
Dec 24, 20250.840.840.840.840.84-4.55%15,000
Dec 23, 20250.880.880.880.880.88--
Dec 22, 20250.880.880.880.880.88--
Dec 19, 20250.880.880.880.880.88--
Dec 18, 20250.880.880.880.880.88-45,000
Dec 17, 20250.880.880.880.880.881.15%10,000
Dec 16, 20250.870.870.870.870.87--
Dec 15, 20250.870.870.870.870.871.16%5,000
Dec 12, 20250.860.860.800.860.86-4.44%30,000
Dec 11, 20250.880.930.880.900.903.45%100,000
Dec 10, 20250.850.950.850.870.874.82%210,000
Dec 9, 20250.830.830.830.830.83--
Dec 8, 20250.830.830.830.830.836.41%30,000
Dec 5, 20250.780.780.780.780.781.30%10,000
Dec 4, 20250.770.770.770.770.77--
Dec 3, 20250.770.770.770.770.77--
Dec 2, 20250.770.770.770.770.77-25,000
Dec 1, 20250.760.770.760.770.77-2.53%25,000
Nov 28, 20250.750.790.750.790.79-40,000
Nov 27, 20250.790.790.790.790.79-10,000
Nov 26, 20250.800.800.790.790.798.22%20,000
Nov 25, 20250.730.730.730.730.73-40,000
Nov 24, 20250.700.730.700.730.731.39%50,000
Nov 21, 20250.720.720.720.720.72--
Nov 20, 20250.720.720.720.720.72--
Nov 19, 20250.720.720.720.720.72--
Nov 18, 20250.690.720.690.720.725.88%50,000
Nov 17, 20250.690.690.680.680.68-15,000
Nov 14, 20250.680.690.680.680.68-100,000
Nov 13, 20250.650.680.650.680.684.62%100,000
Nov 12, 20250.650.650.650.650.65--
Nov 11, 20250.650.650.650.650.65-115,000
Nov 10, 20250.640.650.640.650.651.56%90,000
Nov 7, 20250.630.650.630.640.641.59%20,000
Nov 6, 20250.580.630.580.630.638.62%15,000
Nov 5, 20250.580.580.580.580.58-15,000
Nov 4, 20250.580.580.580.580.58--
Nov 3, 20250.580.580.580.580.58-90,000
Oct 31, 20250.580.580.580.580.58--
Oct 30, 20250.580.580.580.580.58-20,000
Oct 28, 20250.580.580.580.580.58--
Oct 27, 20250.580.580.580.580.58--
Oct 24, 20250.580.580.580.580.58-4.92%40,000
Oct 23, 20250.610.610.610.610.618.93%10,000
Oct 22, 20250.560.560.560.560.56--
Oct 21, 20250.560.560.560.560.56-3.45%40,000
Oct 20, 20250.580.580.580.580.58--
Oct 17, 20250.580.580.580.580.58-65,000
Oct 16, 20250.570.590.570.580.58-100,000
Oct 15, 20250.580.580.570.580.58-3.33%65,000
Oct 14, 20250.600.600.600.600.60--
Oct 13, 20250.600.600.600.600.60--
Oct 10, 20250.600.600.600.600.60--