OneForce Holdings Limited 1933
HKEX · Hong Kong SAR China · Technology Services
HKD 0.2260-0.00 (-0.44%)
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 0.23 | -0.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 32.00K |
| 2026-09-30 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-29 | HKD 0.23 | +11.27% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 92.00K |
| 2026-09-28 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-25 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-24 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 184.00K |
| 2026-09-23 | HKD 0.20 | -2.39% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 120.00K |
| 2026-09-22 | HKD 0.21 | -0.48% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 204.00K |
| 2026-09-21 | HKD 0.21 | -4.11% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 280.00K |
| 2026-09-18 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-17 | HKD 0.22 | +1.39% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 532.00K |
| 2026-09-16 | HKD 0.22 | 0.00% | HKD 0.23 | HKD 0.22 | HKD 0.22 | 28.00K |
| 2026-09-15 | HKD 0.22 | -1.82% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 8.00K |
| 2026-09-14 | HKD 0.22 | +4.76% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 480.00K |
| 2026-09-11 | HKD 0.21 | +7.69% | HKD 0.20 | HKD 0.21 | HKD 0.21 | 80.00K |
| 2026-09-10 | HKD 0.19 | +2.63% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 308.00K |
| 2026-09-09 | HKD 0.19 | -5.94% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 1.08M |
| 2026-09-08 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 124.00K |
| 2026-09-07 | HKD 0.20 | -14.04% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 2.21M |
| 2026-09-04 | HKD 0.23 | +4.44% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 132.00K |
| 2026-09-03 | HKD 0.22 | +6.13% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 216.00K |
| 2026-09-02 | HKD 0.21 | -3.20% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 376.00K |
| 2026-09-01 | HKD 0.22 | +9.50% | HKD 0.20 | HKD 0.22 | HKD 0.19 | 1.21M |
| 2026-08-31 | HKD 0.20 | +0.50% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 252.00K |
| 2026-08-28 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 272.00K |
| 2026-08-27 | HKD 0.20 | -1.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 260.00K |
| 2026-08-26 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-25 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 16.00K |
| 2026-08-24 | HKD 0.20 | -1.95% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 324.00K |
| 2026-08-21 | HKD 0.20 | -1.44% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 180.00K |
| 2026-08-20 | HKD 0.21 | -7.96% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.75M |
| 2026-08-19 | HKD 0.23 | -5.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 136.00K |
| 2026-08-18 | HKD 0.24 | -4.40% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 300.00K |
| 2026-08-17 | HKD 0.25 | +1.21% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 332.00K |
| 2026-08-14 | HKD 0.25 | -6.79% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 1.05M |
| 2026-08-13 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 56.00K |
| 2026-08-12 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 160.00K |
| 2026-08-11 | HKD 0.26 | -5.45% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 380.00K |
| 2026-08-10 | HKD 0.28 | -3.51% | HKD 0.27 | HKD 0.28 | HKD 0.25 | 276.00K |
| 2026-08-07 | HKD 0.28 | +3.64% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 212.00K |
| 2026-08-06 | HKD 0.28 | +1.85% | HKD 0.27 | HKD 0.28 | HKD 0.27 | 132.00K |
| 2026-08-05 | HKD 0.27 | -5.26% | HKD 0.29 | HKD 0.29 | HKD 0.27 | 296.00K |
| 2026-08-04 | HKD 0.28 | +3.64% | HKD 0.26 | HKD 0.30 | HKD 0.28 | 776.00K |
| 2026-08-03 | HKD 0.28 | -6.78% | HKD 0.31 | HKD 0.31 | HKD 0.25 | 2.52M |
| 2026-07-31 | HKD 0.29 | +3.51% | HKD 0.29 | HKD 0.34 | HKD 0.29 | 2.50M |
| 2026-07-30 | HKD 0.28 | -9.52% | HKD 0.31 | HKD 0.32 | HKD 0.28 | 2.36M |
| 2026-07-29 | HKD 0.31 | +21.15% | HKD 0.29 | HKD 0.34 | HKD 0.27 | 7.85M |
| 2026-07-28 | HKD 0.26 | +8.33% | HKD 0.25 | HKD 0.30 | HKD 0.25 | 3.10M |
| 2026-07-27 | HKD 0.24 | +11.63% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 2.71M |
| 2026-07-24 | HKD 0.22 | +8.04% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 312.00K |
| 2026-07-23 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 60.00K |
| 2026-07-22 | HKD 0.20 | +2.05% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 4.00K |
| 2026-07-21 | HKD 0.19 | +4.84% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 376.00K |
| 2026-07-20 | HKD 0.19 | -10.14% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 196.00K |
| 2026-07-17 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 72.00K |
| 2026-07-16 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 12.00K |
| 2026-07-15 | HKD 0.21 | +1.47% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 344.00K |
| 2026-07-14 | HKD 0.20 | +2.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 92.00K |
| 2026-07-13 | HKD 0.20 | -4.78% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 200.00K |
| 2026-07-10 | HKD 0.21 | +5.56% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 688.00K |
| 2026-07-09 | HKD 0.20 | +2.59% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 416.00K |
| 2026-07-08 | HKD 0.19 | +10.92% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 628.00K |
| 2026-07-07 | HKD 0.17 | +4.19% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 560.00K |
| 2026-07-06 | HKD 0.17 | -8.24% | HKD 0.18 | HKD 0.18 | HKD 0.16 | 1.80M |
| 2026-07-03 | HKD 0.18 | -2.67% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 2.47M |
| 2026-07-02 | HKD 0.19 | -4.59% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 1.26M |
| 2026-06-30 | HKD 0.20 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 356.00K |
| 2026-06-29 | HKD 0.20 | +6.52% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 564.00K |
| 2026-06-26 | HKD 0.18 | -8.46% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 1.87M |
| 2026-06-25 | HKD 0.20 | +0.50% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 592.00K |
| 2026-06-24 | HKD 0.20 | +8.11% | HKD 0.18 | HKD 0.20 | HKD 0.17 | 1.46M |
| 2026-06-23 | HKD 0.19 | +0.54% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 3.91M |
| 2026-06-22 | HKD 0.18 | -5.64% | HKD 0.19 | HKD 0.20 | HKD 0.17 | 3.25M |
| 2026-06-18 | HKD 0.19 | -15.22% | HKD 0.23 | HKD 0.24 | HKD 0.18 | 13.04M |
| 2026-06-17 | HKD 0.23 | -40.26% | HKD 0.38 | HKD 0.43 | HKD 0.22 | 45.08M |
| 2026-06-16 | HKD 0.38 | +2.67% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 1.19M |
| 2026-06-15 | HKD 0.38 | -1.32% | HKD 0.37 | HKD 0.41 | HKD 0.38 | 1.06M |
| 2026-06-12 | HKD 0.38 | -6.17% | HKD 0.41 | HKD 0.46 | HKD 0.38 | 4.26M |
| 2026-06-11 | HKD 0.41 | +2.53% | HKD 0.39 | HKD 0.50 | HKD 0.38 | 7.60M |
| 2026-06-10 | HKD 0.40 | -3.66% | HKD 0.41 | HKD 0.44 | HKD 0.37 | 5.42M |
| 2026-06-09 | HKD 0.41 | -8.89% | HKD 0.45 | HKD 0.51 | HKD 0.39 | 12.81M |
| 2026-06-08 | HKD 0.45 | +26.76% | HKD 0.39 | HKD 0.60 | HKD 0.33 | 34.29M |
| 2026-06-05 | HKD 0.35 | +62.10% | HKD 0.25 | HKD 0.49 | HKD 0.22 | 77.56M |
| 2026-06-04 | HKD 0.22 | +5.29% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 332.00K |
| 2026-06-03 | HKD 0.21 | -3.26% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 116.00K |
| 2026-06-02 | HKD 0.22 | +4.88% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 88.00K |
| 2026-06-01 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-05-29 | HKD 0.20 | 0.00% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 260.00K |
| 2026-05-28 | HKD 0.20 | -7.24% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 836.00K |
| 2026-05-27 | HKD 0.22 | -0.90% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 32.00K |