KOALA Financial Group Limited (HKG:8226)
Hong Kong
· Delayed Price · Currency is HKD 0.0900
+0.0100 (12.50%)
Apr 29, 2026, 1:53 PM HKT
KOALA Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 355,000 |
| Apr 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 80,000 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 13.92% | 30,000 |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.95% | 112,000 |
| Apr 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 16, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 10.53% | 300,000 |
| Apr 15, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.17% | 688,000 |
| Apr 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.99% | 534,000 |
| Apr 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 11.25% | 70,000 |
| Apr 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 40,000 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 2,720,000 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.76% | 93,000 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 137,800 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 176,600 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 35,000 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | - |
| Mar 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 40,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | - |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 30,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 55,000 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | 480,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 55,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.69% | 185,000 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.12 | 0.12 | 7.34% | 20,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 95,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,000 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | - |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.11 | 0.11 | -1.87% | 19,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 75,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 105,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 400,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 7,200 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | - |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.76% | 10,000 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.45% | 80,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 35,000 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,600 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.98% | 101,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.33% | 5,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.47% | 165,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.09% | 115,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.83% | 60,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 14, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 8.11% | 8,160,000 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.78% | 175,000 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,600 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 15,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 100,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 50,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.22% | 290,000 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 19,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 35,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.47% | 55,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.84% | - |
| Dec 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.90% | 35,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.41% | 30,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -9.32% | 80,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.21% | 36,800 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 205,000 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |