Keen Ocean International Holding Limited (HKG:8070)
Hong Kong
· Delayed Price · Currency is HKD 0.970
-0.060 (-5.83%)
Apr 27, 2026, 6:12 PM HKT
HKG:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 27, 2026 | 0.95 | 0.99 | 0.91 | 0.97 | 0.97 | -3.00% | 80,000 |
| Apr 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Apr 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Apr 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Apr 20, 2026 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 6.19% | 30,000 |
| Apr 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Apr 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5,000 |
| Apr 14, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 7.69% | 25,000 |
| Apr 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.21% | 20,000 |
| Apr 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.49% | 10,000 |
| Apr 9, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 20,000 |
| Apr 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5,000 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 100,000 |
| Apr 1, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 220,000 |
| Mar 31, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 15,000 |
| Mar 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.00% | 25,000 |
| Mar 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 60,000 |
| Mar 26, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 5.00% | 35,000 |
| Mar 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 40,000 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -12.28% | 330,000 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 35,000 |
| Mar 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 20,000 |
| Mar 19, 2026 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | 10.19% | 35,000 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 17, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 55,000 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.10 | 1.10 | 1.10 | -2.65% | 190,000 |
| Mar 13, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 6.60% | 200,000 |
| Mar 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 11, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 30,000 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 7.69% | 25,000 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 20,000 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 115,000 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 5,000 |
| Mar 4, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | -1.82% | 210,000 |
| Mar 3, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | -0.90% | 235,000 |
| Mar 2, 2026 | 1.13 | 1.13 | 1.01 | 1.11 | 1.11 | 1.83% | 315,000 |
| Feb 27, 2026 | 1.25 | 1.26 | 1.02 | 1.09 | 1.09 | -5.22% | 775,000 |
| Feb 26, 2026 | 0.79 | 1.34 | 0.79 | 1.15 | 1.15 | 66.67% | 2,679,800 |
| Feb 25, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.15% | 45,000 |
| Feb 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Feb 23, 2026 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | - | 170,000 |
| Feb 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Feb 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Feb 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 10, 2026 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | 4.84% | 95,000 |
| Feb 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 200,000 |
| Feb 6, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -3.13% | 205,000 |
| Feb 5, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -8.57% | 230,000 |
| Feb 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 3, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 1.45% | 20,000 |
| Feb 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 30, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 15,000 |
| Jan 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | 50,000 |
| Jan 26, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 22, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.97% | 5,000 |
| Jan 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 5,000 |
| Jan 20, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -7.14% | 35,000 |
| Jan 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,000 |
| Jan 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 13, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | -7.89% | 45,000 |
| Jan 12, 2026 | 0.68 | 0.76 | 0.68 | 0.76 | 0.76 | 1.33% | 40,000 |
| Jan 9, 2026 | 0.78 | 0.78 | 0.78 | 0.75 | 0.75 | -5.06% | 25,000 |
| Jan 8, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jan 7, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.82% | - |
| Jan 6, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jan 5, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jan 2, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Dec 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Dec 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Dec 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 25,000 |
| Dec 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 15,000 |
| Dec 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 45,000 |
| Dec 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 10,000 |
| Dec 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Dec 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 5,000 |
| Dec 12, 2025 | 0.86 | 0.86 | 0.80 | 0.86 | 0.86 | -4.44% | 30,000 |
| Dec 11, 2025 | 0.88 | 0.93 | 0.88 | 0.90 | 0.90 | 3.45% | 100,000 |
| Dec 10, 2025 | 0.85 | 0.95 | 0.85 | 0.87 | 0.87 | 4.82% | 210,000 |
| Dec 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Dec 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 6.41% | 30,000 |
| Dec 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 10,000 |
| Dec 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Dec 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Dec 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 25,000 |
| Dec 1, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -2.53% | 25,000 |
| Nov 28, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | - | 40,000 |
| Nov 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 10,000 |