Kwan Yong Holdings Limited (HKG:9998)
Hong Kong
· Delayed Price · Currency is HKD 0.550
0.00 (0.00%)
At close: Mar 10, 2026
Kwan Yong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 355,000 |
| Mar 9, 2026 | 0.53 | 0.55 | 0.50 | 0.55 | 0.55 | - | 1,125,000 |
| Mar 6, 2026 | 0.56 | 0.60 | 0.52 | 0.55 | 0.55 | - | 2,375,000 |
| Mar 5, 2026 | 0.50 | 0.57 | 0.50 | 0.55 | 0.55 | 10.00% | 2,665,000 |
| Mar 4, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 715,000 |
| Mar 3, 2026 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 2.00% | 1,285,000 |
| Mar 2, 2026 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 5.26% | 3,210,000 |
| Feb 27, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 7.95% | 435,000 |
| Feb 26, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 780,000 |
| Feb 25, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 330,000 |
| Feb 24, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 1,375,000 |
| Feb 23, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 2.08% | 300,000 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 735,000 |
| Feb 16, 2026 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -1.00% | 200,000 |
| Feb 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 225,000 |
| Feb 12, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | - | 640,000 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 190,000 |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 45,000 |
| Feb 9, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 5.43% | 95,000 |
| Feb 6, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 425,000 |
| Feb 5, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -3.19% | 810,000 |
| Feb 4, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 1.08% | 185,000 |
| Feb 3, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | -1.06% | 600,000 |
| Feb 2, 2026 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -2.08% | 315,000 |
| Jan 30, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | - | 1,075,000 |
| Jan 29, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 620,000 |
| Jan 28, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 6.67% | 1,375,000 |
| Jan 27, 2026 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 12.50% | 1,570,000 |
| Jan 26, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 2.56% | 270,000 |
| Jan 23, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 635,000 |
| Jan 22, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 5.26% | 335,000 |
| Jan 21, 2026 | 0.39 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 290,000 |
| Jan 20, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.00% | 205,000 |
| Jan 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 535,000 |
| Jan 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 935,000 |
| Jan 15, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -3.80% | 1,100,000 |
| Jan 14, 2026 | 0.38 | 0.45 | 0.36 | 0.40 | 0.40 | 12.86% | 1,135,000 |
| Jan 13, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 625,000 |
| Jan 12, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 305,000 |
| Jan 9, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 890,000 |
| Jan 8, 2026 | 0.35 | 0.35 | 0.30 | 0.33 | 0.33 | -7.14% | 2,580,000 |
| Jan 7, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -7.89% | 660,000 |
| Jan 6, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 2.70% | 80,000 |
| Jan 5, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 345,000 |
| Jan 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 345,000 |
| Dec 31, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -5.13% | 400,000 |
| Dec 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5,000 |
| Dec 29, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | 5.41% | 1,175,000 |
| Dec 24, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 2.78% | 190,000 |
| Dec 23, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -4.00% | 1,215,000 |
| Dec 22, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -5.06% | 300,000 |
| Dec 19, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.38 | -3.66% | 1,575,000 |
| Dec 18, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.39 | 5.13% | 355,000 |
| Dec 17, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.37 | 2.63% | 255,000 |
| Dec 16, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.36 | -6.17% | 190,000 |
| Dec 15, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.38 | -2.41% | 160,000 |
| Dec 12, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.39 | 6.41% | 40,000 |
| Dec 11, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.37 | -2.50% | 340,000 |
| Dec 10, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.38 | - | 185,000 |
| Dec 9, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.38 | - | 375,000 |
| Dec 8, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.38 | -1.23% | 310,000 |
| Dec 5, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.38 | 2.53% | 815,000 |
| Dec 4, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.38 | 3.95% | 240,000 |
| Dec 3, 2025 | 0.38 | 0.41 | 0.38 | 0.38 | 0.36 | 2.70% | 960,000 |
| Dec 2, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.35 | -7.50% | 500,000 |
| Dec 1, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.38 | -1.23% | 250,000 |
| Nov 28, 2025 | 0.41 | 0.42 | 0.38 | 0.41 | 0.38 | -1.22% | 1,165,000 |
| Nov 27, 2025 | 0.43 | 0.45 | 0.41 | 0.41 | 0.39 | -4.65% | 1,415,000 |
| Nov 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.41 | - | 75,000 |
| Nov 25, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.41 | - | 270,000 |
| Nov 24, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.41 | 1.18% | 255,000 |
| Nov 21, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.40 | -1.16% | 495,000 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.41 | 0.43 | 0.41 | -2.27% | 2,345,000 |
| Nov 19, 2025 | 0.51 | 0.51 | 0.44 | 0.44 | 0.42 | -12.00% | 1,520,000 |
| Nov 18, 2025 | 0.52 | 0.57 | 0.50 | 0.50 | 0.47 | -1.96% | 3,430,000 |
| Nov 17, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.48 | 5.15% | 390,000 |
| Nov 14, 2025 | 0.49 | 0.52 | 0.48 | 0.49 | 0.46 | -3.00% | 545,000 |
| Nov 13, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.47 | 1.01% | 405,000 |
| Nov 12, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.47 | -2.94% | 190,000 |
| Nov 11, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.48 | 4.08% | 225,000 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | -3.92% | 165,000 |
| Nov 7, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.48 | -1.92% | 110,000 |
| Nov 6, 2025 | 0.49 | 0.52 | 0.48 | 0.52 | 0.49 | 6.12% | 1,710,000 |
| Nov 5, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.47 | -7.55% | 990,000 |
| Nov 4, 2025 | 0.50 | 0.54 | 0.49 | 0.53 | 0.50 | 6.00% | 3,875,000 |
| Nov 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.47 | 1.01% | 370,000 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.47 | -1.00% | 230,000 |
| Oct 30, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.47 | - | 285,000 |
| Oct 28, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.47 | -1.96% | 580,000 |
| Oct 27, 2025 | 0.51 | 0.54 | 0.49 | 0.51 | 0.48 | 2.00% | 890,000 |
| Oct 24, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.47 | 1.01% | 390,000 |
| Oct 23, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.47 | -4.81% | 950,000 |
| Oct 22, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.49 | 1.96% | 915,000 |
| Oct 21, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.48 | 5.15% | 215,000 |
| Oct 20, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.46 | 6.59% | 535,000 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.43 | -3.19% | 415,000 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.44 | 0.47 | 0.45 | -9.62% | 3,435,000 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.49 | -1.89% | 540,000 |
| Oct 14, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.50 | 1.92% | 1,195,000 |
| Oct 13, 2025 | 0.50 | 0.53 | 0.45 | 0.52 | 0.49 | 1.96% | 980,000 |