Kasen International Holdings Limited 0496.HK
HKSE
HKD 0.2000+0.01 (+5.26%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.20 | +5.26% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 39.00K |
| 2026-09-30 | HKD 0.19 | +6.74% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-29 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-28 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-25 | HKD 0.18 | +4.71% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-24 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-23 | HKD 0.17 | -6.59% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 5.00K |
| 2026-09-22 | HKD 0.18 | -1.09% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-21 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-18 | HKD 0.18 | +0.55% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-17 | HKD 0.18 | +0.55% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-16 | HKD 0.18 | +0.55% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-15 | HKD 0.18 | +0.56% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-14 | HKD 0.18 | +1.12% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-11 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-10 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-09 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-08 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-07 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-04 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-03 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-02 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-01 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-31 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-28 | HKD 0.18 | +5.95% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 2.00K |
| 2026-08-27 | HKD 0.17 | -2.89% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 2.00K |
| 2026-08-26 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-25 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-24 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-21 | HKD 0.17 | +0.58% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-20 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-19 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-18 | HKD 0.17 | -1.71% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 4.00K |
| 2026-08-17 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-14 | HKD 0.17 | +4.17% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-13 | HKD 0.17 | +2.44% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 82.00K |
| 2026-08-12 | HKD 0.16 | -9.39% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 108.00K |
| 2026-08-11 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-10 | HKD 0.18 | +7.74% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-07 | HKD 0.17 | -8.20% | HKD 0.10 | HKD 0.14 | HKD 0.10 | 36.00K |
| 2026-08-06 | HKD 0.18 | -0.54% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-05 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-04 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-03 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-31 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-30 | HKD 0.18 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 120.00K |
| 2026-07-29 | HKD 0.18 | +0.55% | HKD 0.16 | HKD 0.18 | HKD 0.16 | 8.00K |
| 2026-07-28 | HKD 0.18 | -0.54% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-27 | HKD 0.18 | -0.54% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-24 | HKD 0.19 | -0.54% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-23 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-22 | HKD 0.19 | +10.71% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-21 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-20 | HKD 0.17 | -10.64% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 106.00K |
| 2026-07-17 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-16 | HKD 0.19 | -1.05% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-15 | HKD 0.19 | +2.15% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-14 | HKD 0.19 | -2.11% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 473.00K |
| 2026-07-13 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-10 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 179.00K |
| 2026-07-09 | HKD 0.19 | -1.55% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-08 | HKD 0.19 | +10.29% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 157.00K |
| 2026-07-07 | HKD 0.17 | -14.63% | HKD 0.19 | HKD 0.19 | HKD 0.02 | 328.00K |
| 2026-07-06 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-03 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-02 | HKD 0.20 | +2.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-30 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-29 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-26 | HKD 0.20 | -1.96% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-25 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-24 | HKD 0.20 | -1.44% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 27.00K |
| 2026-06-23 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 3.00K |
| 2026-06-22 | HKD 0.21 | -12.61% | HKD 0.03 | HKD 0.22 | HKD 0.03 | 101.00K |
| 2026-06-18 | HKD 0.24 | -4.80% | HKD 0.12 | HKD 0.24 | HKD 0.12 | 5.00K |
| 2026-06-17 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 102.00K |
| 2026-06-16 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-15 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 41.00K |
| 2026-06-12 | HKD 0.25 | -1.92% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 24.00K |
| 2026-06-11 | HKD 0.26 | -7.14% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 17.00K |
| 2026-06-10 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-09 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-08 | HKD 0.28 | +1.79% | HKD 0.26 | HKD 0.29 | HKD 0.26 | 24.00K |
| 2026-06-05 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-04 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-03 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 97.00K |
| 2026-06-02 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-01 | HKD 0.28 | -3.45% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 5.00K |
| 2026-05-29 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 283.00K |
| 2026-05-28 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-05-27 | HKD 0.29 | -3.33% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 68.00K |