K.H. Group Holdings Ltd. 1557
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.5650+0.06 (+13.00%)
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 0.56 | +13.00% | HKD 0.50 | HKD 0.57 | HKD 0.50 | 36.00K |
| 2026-09-30 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-29 | HKD 0.50 | -0.99% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 32.00K |
| 2026-09-28 | HKD 0.50 | -5.61% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 64.00K |
| 2026-09-25 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-09-24 | HKD 0.54 | +1.90% | HKD 0.52 | HKD 0.57 | HKD 0.52 | 72.00K |
| 2026-09-23 | HKD 0.52 | -9.48% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 20.00K |
| 2026-09-22 | HKD 0.58 | +3.57% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 20.00K |
| 2026-09-21 | HKD 0.56 | -2.61% | HKD 0.57 | HKD 0.56 | HKD 0.56 | 60.00K |
| 2026-09-18 | HKD 0.57 | -2.54% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 28.00K |
| 2026-09-17 | HKD 0.59 | +22.92% | HKD 0.50 | HKD 0.60 | HKD 0.60 | 40.00K |
| 2026-09-16 | HKD 0.48 | -4.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-09-15 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-14 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-11 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 16.00K |
| 2026-09-10 | HKD 0.50 | -3.85% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-09 | HKD 0.52 | 0.00% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 20.00K |
| 2026-09-08 | HKD 0.52 | -3.70% | HKD 0.55 | HKD 0.55 | HKD 0.45 | 80.00K |
| 2026-09-07 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-09-04 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-09-03 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-09-02 | HKD 0.54 | -1.82% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-09-01 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-08-31 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-08-28 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-08-27 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 4.00K |
| 2026-08-26 | HKD 0.55 | 0.00% | HKD 0.51 | HKD 0.55 | HKD 0.50 | 36.00K |
| 2026-08-25 | HKD 0.55 | +0.92% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 16.00K |
| 2026-08-24 | HKD 0.55 | -0.91% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 44.00K |
| 2026-08-21 | HKD 0.55 | 0.00% | HKD 0.53 | HKD 0.55 | HKD 0.52 | 28.00K |
| 2026-08-20 | HKD 0.55 | +3.77% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 4.00K |
| 2026-08-19 | HKD 0.53 | -14.52% | HKD 0.52 | HKD 0.58 | HKD 0.52 | 80.00K |
| 2026-08-18 | HKD 0.62 | +4.20% | HKD 0.60 | HKD 0.62 | HKD 0.53 | 36.00K |
| 2026-08-17 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-08-14 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-08-13 | HKD 0.60 | -3.25% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 8.00K |
| 2026-08-12 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-08-11 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-08-10 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-08-07 | HKD 0.62 | -0.81% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 4.00K |
| 2026-08-06 | HKD 0.62 | -1.59% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-08-05 | HKD 0.63 | +14.55% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 4.00K |
| 2026-08-04 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-08-03 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-07-31 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-07-30 | HKD 0.55 | -5.17% | HKD 0.54 | HKD 0.55 | HKD 0.52 | 16.00K |
| 2026-07-29 | HKD 0.58 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.58 | 28.00K |
| 2026-07-28 | HKD 0.58 | -10.77% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 8.00K |
| 2026-07-27 | HKD 0.65 | -1.52% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 4.00K |
| 2026-07-24 | HKD 0.66 | +13.79% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 12.00K |
| 2026-07-23 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-22 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-21 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-20 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-17 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-16 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-15 | HKD 0.58 | -3.33% | HKD 0.59 | HKD 0.60 | HKD 0.52 | 28.00K |
| 2026-07-14 | HKD 0.60 | +27.66% | HKD 1.00 | HKD 1.00 | HKD 0.60 | 40.00K |
| 2026-07-13 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-10 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-09 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-08 | HKD 0.47 | -1.05% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 0 |
| 2026-07-07 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-06 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-03 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-02 | HKD 0.47 | -1.04% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 28.00K |
| 2026-06-30 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-29 | HKD 0.48 | -3.03% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-26 | HKD 0.50 | +5.32% | HKD 0.50 | HKD 0.53 | HKD 0.50 | 60.00K |
| 2026-06-25 | HKD 0.47 | +1.08% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-24 | HKD 0.47 | -1.06% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 216.00K |
| 2026-06-23 | HKD 0.47 | -6.00% | HKD 0.49 | HKD 0.50 | HKD 0.44 | 360.00K |
| 2026-06-22 | HKD 0.50 | -3.85% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 80.00K |
| 2026-06-18 | HKD 0.52 | +4.00% | HKD 0.56 | HKD 0.69 | HKD 0.51 | 1.79M |
| 2026-06-17 | HKD 0.50 | -1.96% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-16 | HKD 0.51 | +4.08% | HKD 0.43 | HKD 0.52 | HKD 0.43 | 152.00K |
| 2026-06-15 | HKD 0.49 | -2.00% | HKD 0.44 | HKD 0.50 | HKD 0.41 | 180.00K |
| 2026-06-12 | HKD 0.50 | +8.70% | HKD 0.46 | HKD 0.50 | HKD 0.46 | 36.00K |
| 2026-06-11 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-06-10 | HKD 0.46 | -8.00% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 20.00K |
| 2026-06-09 | HKD 0.50 | +2.04% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-08 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-06-05 | HKD 0.49 | +8.89% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 272.00K |
| 2026-06-04 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-06-03 | HKD 0.45 | -6.25% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-06-02 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-01 | HKD 0.48 | +12.94% | HKD 0.46 | HKD 0.48 | HKD 0.46 | 32.00K |
| 2026-05-29 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-05-28 | HKD 0.43 | +8.97% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 12.00K |
| 2026-05-27 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |