King's Stone Holdings Group Limited 1943
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 1.17+0.01 (+0.86%)
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 1.17 | +0.86% | HKD 1.16 | HKD 1.20 | HKD 1.13 | 935.00K |
| 2026-09-30 | HKD 1.16 | +0.87% | HKD 1.12 | HKD 1.17 | HKD 1.12 | 1.92M |
| 2026-09-29 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.18 | HKD 1.12 | 2.03M |
| 2026-09-28 | HKD 1.15 | +4.55% | HKD 1.10 | HKD 1.15 | HKD 1.05 | 2.20M |
| 2026-09-25 | HKD 1.10 | -7.95% | HKD 1.17 | HKD 1.18 | HKD 1.10 | 2.70M |
| 2026-09-24 | HKD 1.20 | -2.05% | HKD 1.22 | HKD 1.24 | HKD 1.18 | 3.02M |
| 2026-09-23 | HKD 1.22 | +1.24% | HKD 1.21 | HKD 1.25 | HKD 1.18 | 2.24M |
| 2026-09-22 | HKD 1.21 | -4.37% | HKD 1.26 | HKD 1.29 | HKD 1.20 | 2.45M |
| 2026-09-21 | HKD 1.26 | +6.33% | HKD 1.21 | HKD 1.32 | HKD 1.21 | 4.61M |
| 2026-09-18 | HKD 1.18 | +0.42% | HKD 1.20 | HKD 1.21 | HKD 1.16 | 2.24M |
| 2026-09-17 | HKD 1.18 | -2.07% | HKD 1.20 | HKD 1.20 | HKD 1.17 | 1.46M |
| 2026-09-16 | HKD 1.21 | -0.41% | HKD 1.18 | HKD 1.23 | HKD 1.17 | 1.19M |
| 2026-09-15 | HKD 1.21 | +1.26% | HKD 1.20 | HKD 1.22 | HKD 1.18 | 1.12M |
| 2026-09-14 | HKD 1.20 | -0.83% | HKD 1.21 | HKD 1.24 | HKD 1.20 | 1.38M |
| 2026-09-11 | HKD 1.21 | -2.03% | HKD 1.23 | HKD 1.24 | HKD 1.20 | 760.00K |
| 2026-09-10 | HKD 1.23 | +4.24% | HKD 1.20 | HKD 1.25 | HKD 1.18 | 1.52M |
| 2026-09-09 | HKD 1.18 | -2.07% | HKD 1.21 | HKD 1.21 | HKD 1.17 | 1.34M |
| 2026-09-08 | HKD 1.21 | -3.21% | HKD 1.24 | HKD 1.25 | HKD 1.18 | 2.35M |
| 2026-09-07 | HKD 1.25 | -1.97% | HKD 1.27 | HKD 1.28 | HKD 1.23 | 1.52M |
| 2026-09-04 | HKD 1.27 | 0.00% | HKD 1.31 | HKD 1.32 | HKD 1.22 | 3.04M |
| 2026-09-03 | HKD 1.27 | +3.67% | HKD 1.25 | HKD 1.32 | HKD 1.25 | 2.01M |
| 2026-09-02 | HKD 1.23 | +5.60% | HKD 1.18 | HKD 1.25 | HKD 1.18 | 1.29M |
| 2026-09-01 | HKD 1.16 | -1.28% | HKD 1.16 | HKD 1.20 | HKD 1.10 | 6.19M |
| 2026-08-31 | HKD 1.17 | -7.84% | HKD 1.24 | HKD 1.28 | HKD 1.13 | 7.15M |
| 2026-08-28 | HKD 1.27 | -1.16% | HKD 1.29 | HKD 1.33 | HKD 1.24 | 6.90M |
| 2026-08-27 | HKD 1.29 | +1.18% | HKD 1.29 | HKD 1.29 | HKD 1.23 | 1.25M |
| 2026-08-26 | HKD 1.27 | -1.16% | HKD 1.28 | HKD 1.33 | HKD 1.20 | 4.96M |
| 2026-08-25 | HKD 1.29 | -11.64% | HKD 1.46 | HKD 1.50 | HKD 1.26 | 7.81M |
| 2026-08-24 | HKD 1.46 | -0.68% | HKD 1.50 | HKD 1.51 | HKD 1.40 | 4.79M |
| 2026-08-21 | HKD 1.47 | +2.80% | HKD 1.43 | HKD 1.55 | HKD 1.42 | 10.81M |
| 2026-08-20 | HKD 1.43 | +12.60% | HKD 1.32 | HKD 1.46 | HKD 1.20 | 11.53M |
| 2026-08-19 | HKD 1.27 | -8.96% | HKD 1.46 | HKD 1.46 | HKD 1.24 | 8.94M |
| 2026-08-18 | HKD 1.39 | +17.23% | HKD 1.21 | HKD 1.42 | HKD 1.20 | 16.38M |
| 2026-08-17 | HKD 1.19 | +15.53% | HKD 1.04 | HKD 1.22 | HKD 1.01 | 13.25M |
| 2026-08-14 | HKD 1.03 | +7.85% | HKD 0.95 | HKD 1.05 | HKD 0.92 | 4.51M |
| 2026-08-13 | HKD 0.95 | +4.95% | HKD 0.92 | HKD 0.98 | HKD 0.92 | 4.17M |
| 2026-08-12 | HKD 0.91 | +4.00% | HKD 0.90 | HKD 0.93 | HKD 0.90 | 1.57M |
| 2026-08-11 | HKD 0.88 | +2.94% | HKD 0.85 | HKD 0.89 | HKD 0.85 | 1.79M |
| 2026-08-10 | HKD 0.85 | +1.80% | HKD 0.83 | HKD 0.88 | HKD 0.82 | 2.20M |
| 2026-08-07 | HKD 0.83 | +1.83% | HKD 0.82 | HKD 0.87 | HKD 0.82 | 1.19M |
| 2026-08-06 | HKD 0.82 | -10.87% | HKD 0.92 | HKD 0.96 | HKD 0.82 | 5.86M |
| 2026-08-05 | HKD 0.92 | +8.88% | HKD 0.85 | HKD 0.94 | HKD 0.84 | 5.80M |
| 2026-08-04 | HKD 0.85 | +3.68% | HKD 0.81 | HKD 0.85 | HKD 0.80 | 2.29M |
| 2026-08-03 | HKD 0.81 | -0.61% | HKD 0.82 | HKD 0.84 | HKD 0.81 | 2.88M |
| 2026-07-31 | HKD 0.82 | -1.20% | HKD 0.83 | HKD 0.85 | HKD 0.82 | 2.30M |
| 2026-07-30 | HKD 0.83 | +2.47% | HKD 0.81 | HKD 0.83 | HKD 0.80 | 3.25M |
| 2026-07-29 | HKD 0.81 | +3.85% | HKD 0.78 | HKD 0.82 | HKD 0.78 | 2.70M |
| 2026-07-28 | HKD 0.78 | -1.27% | HKD 0.79 | HKD 0.80 | HKD 0.77 | 2.22M |
| 2026-07-27 | HKD 0.79 | +1.28% | HKD 0.79 | HKD 0.81 | HKD 0.77 | 2.01M |
| 2026-07-24 | HKD 0.78 | -1.27% | HKD 0.79 | HKD 0.81 | HKD 0.78 | 2.57M |
| 2026-07-23 | HKD 0.79 | -2.47% | HKD 0.81 | HKD 0.82 | HKD 0.78 | 3.63M |
| 2026-07-22 | HKD 0.81 | +2.53% | HKD 0.80 | HKD 0.86 | HKD 0.79 | 5.74M |
| 2026-07-21 | HKD 0.79 | +2.60% | HKD 0.77 | HKD 0.81 | HKD 0.77 | 4.03M |
| 2026-07-20 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.79 | HKD 0.76 | 2.74M |
| 2026-07-17 | HKD 0.77 | 0.00% | HKD 0.76 | HKD 0.78 | HKD 0.76 | 2.31M |
| 2026-07-16 | HKD 0.77 | 0.00% | HKD 0.75 | HKD 0.80 | HKD 0.75 | 5.37M |
| 2026-07-15 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.80 | HKD 0.76 | 2.21M |
| 2026-07-14 | HKD 0.77 | +2.67% | HKD 0.73 | HKD 0.79 | HKD 0.73 | 3.23M |
| 2026-07-13 | HKD 0.75 | +2.74% | HKD 0.77 | HKD 0.80 | HKD 0.75 | 2.98M |
| 2026-07-10 | HKD 0.73 | +1.39% | HKD 0.73 | HKD 0.75 | HKD 0.73 | 3.15M |
| 2026-07-09 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.75 | HKD 0.71 | 3.58M |
| 2026-07-08 | HKD 0.72 | +2.86% | HKD 0.70 | HKD 0.75 | HKD 0.70 | 2.35M |
| 2026-07-07 | HKD 0.70 | -2.78% | HKD 0.72 | HKD 0.72 | HKD 0.70 | 1.64M |
| 2026-07-06 | HKD 0.72 | +2.86% | HKD 0.70 | HKD 0.73 | HKD 0.69 | 1.46M |
| 2026-07-03 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.74 | HKD 0.69 | 1.65M |
| 2026-07-02 | HKD 0.70 | -4.11% | HKD 0.72 | HKD 0.73 | HKD 0.70 | 720.00K |
| 2026-06-30 | HKD 0.73 | -3.95% | HKD 0.75 | HKD 0.76 | HKD 0.72 | 1.11M |
| 2026-06-29 | HKD 0.76 | +1.33% | HKD 0.76 | HKD 0.78 | HKD 0.73 | 2.55M |
| 2026-06-26 | HKD 0.75 | +11.94% | HKD 0.70 | HKD 0.81 | HKD 0.69 | 12.04M |
| 2026-06-25 | HKD 0.67 | +6.35% | HKD 0.63 | HKD 0.69 | HKD 0.63 | 3.14M |
| 2026-06-24 | HKD 0.63 | -5.97% | HKD 0.68 | HKD 0.71 | HKD 0.52 | 21.79M |
| 2026-06-23 | HKD 0.67 | 0.00% | HKD 0.69 | HKD 0.74 | HKD 0.67 | 10.71M |
| 2026-06-22 | HKD 0.67 | +1.52% | HKD 0.66 | HKD 0.73 | HKD 0.66 | 15.30M |
| 2026-06-18 | HKD 0.66 | -1.49% | HKD 0.67 | HKD 0.68 | HKD 0.64 | 2.14M |
| 2026-06-17 | HKD 0.67 | -4.29% | HKD 0.71 | HKD 0.73 | HKD 0.67 | 8.90M |
| 2026-06-16 | HKD 0.70 | +2.94% | HKD 0.68 | HKD 0.72 | HKD 0.67 | 4.44M |
| 2026-06-15 | HKD 0.68 | -2.86% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 1.68M |
| 2026-06-12 | HKD 0.70 | +2.94% | HKD 0.69 | HKD 0.72 | HKD 0.69 | 2.87M |
| 2026-06-11 | HKD 0.68 | +1.49% | HKD 0.67 | HKD 0.70 | HKD 0.66 | 2.71M |
| 2026-06-10 | HKD 0.67 | +3.08% | HKD 0.64 | HKD 0.68 | HKD 0.64 | 2.03M |
| 2026-06-09 | HKD 0.65 | 0.00% | HKD 0.64 | HKD 0.66 | HKD 0.63 | 2.02M |
| 2026-06-08 | HKD 0.65 | -2.99% | HKD 0.66 | HKD 0.66 | HKD 0.64 | 2.54M |
| 2026-06-05 | HKD 0.67 | +4.69% | HKD 0.63 | HKD 0.68 | HKD 0.63 | 1.14M |
| 2026-06-04 | HKD 0.64 | -8.57% | HKD 0.69 | HKD 0.69 | HKD 0.62 | 3.58M |
| 2026-06-03 | HKD 0.70 | +2.94% | HKD 0.68 | HKD 0.71 | HKD 0.67 | 1.13M |
| 2026-06-02 | HKD 0.68 | +1.49% | HKD 0.67 | HKD 0.70 | HKD 0.67 | 2.17M |
| 2026-06-01 | HKD 0.67 | +4.69% | HKD 0.64 | HKD 0.69 | HKD 0.64 | 1.51M |
| 2026-05-29 | HKD 0.64 | +4.92% | HKD 0.61 | HKD 0.66 | HKD 0.61 | 4.17M |
| 2026-05-28 | HKD 0.61 | -1.61% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 3.34M |
| 2026-05-27 | HKD 0.62 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 2.95M |