Kong Shum Smart Management Group (Holdings) Limited (HKG:8181)
Hong Kong
· Delayed Price · Currency is HKD 0.0580
0.00 (0.00%)
At close: Mar 11, 2026
HKG:8181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | - |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | - |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.45% | 32,000 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 72,000 |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,248,000 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 224,000 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 40,000 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | - |
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.06% | 400,000 |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,000 |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 19, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.90% | 392,000 |
| Jan 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.37% | 48,000 |
| Jan 14, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 14.29% | 64,000 |
| Jan 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.69% | 200,000 |
| Jan 9, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 120,000 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.86% | 680,000 |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 6, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.67% | 184,000 |
| Jan 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,000 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | - |
| Dec 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.68% | 96,000 |
| Dec 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 16,000 |
| Dec 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | - |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 48,000 |
| Dec 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.57% | - |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 112,000 |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40,000 |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | - |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 20, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 1.47% | 264,000 |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 400,000 |
| Nov 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | - |
| Nov 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | - |
| Nov 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 4, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 17.24% | 56,000 |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.77% | 40,000 |
| Oct 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 13, 2025 | 0.05 | 0.06 | 0.05 | 0.07 | 0.07 | 22.64% | 288,000 |