Keen Ocean International Holding Ltd. 8070
HKEX · Hong Kong SAR China · Electronic Technology
HKD 1.08-0.03 (-2.27%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.08 | -2.27% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 20.00K |
| 2026-09-29 | HKD 1.10 | -0.90% | HKD 1.08 | HKD 1.11 | HKD 1.08 | 480.00K |
| 2026-09-28 | HKD 1.11 | -1.77% | HKD 1.10 | HKD 1.13 | HKD 1.07 | 780.00K |
| 2026-09-25 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.13 | HKD 1.13 |
| 0 |
| 2026-09-24 | HKD 1.13 | +2.73% | HKD 1.08 | HKD 1.14 | HKD 1.08 | 375.00K |
| 2026-09-23 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-09-22 | HKD 1.10 | -3.51% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-09-21 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-09-18 | HKD 1.14 | +0.44% | HKD 1.06 | HKD 1.14 | HKD 1.06 | 55.00K |
| 2026-09-17 | HKD 1.13 | +3.18% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 0 |
| 2026-09-16 | HKD 1.10 | +8.37% | HKD 1.07 | HKD 1.10 | HKD 1.02 | 165.00K |
| 2026-09-15 | HKD 1.01 | -10.18% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 45.00K |
| 2026-09-14 | HKD 1.13 | +6.60% | HKD 1.10 | HKD 1.13 | HKD 1.10 | 30.00K |
| 2026-09-11 | HKD 1.06 | +11.58% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 0 |
| 2026-09-10 | HKD 0.95 | 0.00% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 0 |
| 2026-09-09 | HKD 0.95 | -4.52% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 10.00K |
| 2026-09-08 | HKD 1.00 | -0.50% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-09-07 | HKD 1.00 | -7.41% | HKD 1.09 | HKD 1.09 | HKD 0.97 | 265.00K |
| 2026-09-04 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.16 | HKD 1.08 | 105.00K |
| 2026-09-03 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-09-02 | HKD 1.08 | -0.92% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-09-01 | HKD 1.09 | -1.80% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 5.00K |
| 2026-08-31 | HKD 1.11 | 0.00% | HKD 1.06 | HKD 1.11 | HKD 1.05 | 25.00K |
| 2026-08-28 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-08-27 | HKD 1.11 | -0.45% | HKD 1.07 | HKD 1.11 | HKD 1.07 | 170.00K |
| 2026-08-26 | HKD 1.12 | -0.45% | HKD 1.07 | HKD 1.12 | HKD 1.07 | 10.00K |
| 2026-08-25 | HKD 1.12 | +1.82% | HKD 1.11 | HKD 1.12 | HKD 1.08 | 120.00K |
| 2026-08-24 | HKD 1.10 | -0.45% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-08-21 | HKD 1.11 | 0.00% | HKD 1.10 | HKD 1.15 | HKD 1.11 | 5.00K |
| 2026-08-20 | HKD 1.11 | -3.91% | HKD 1.15 | HKD 1.15 | HKD 1.11 | 35.00K |
| 2026-08-19 | HKD 1.15 | -2.13% | HKD 1.15 | HKD 1.17 | HKD 1.15 | 40.00K |
| 2026-08-18 | HKD 1.17 | -0.42% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-17 | HKD 1.18 | +2.61% | HKD 1.07 | HKD 1.18 | HKD 1.07 | 45.00K |
| 2026-08-14 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-08-13 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-08-12 | HKD 1.15 | +4.55% | HKD 1.18 | HKD 1.18 | HKD 1.14 | 55.00K |
| 2026-08-11 | HKD 1.10 | -1.79% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 5.00K |
| 2026-08-10 | HKD 1.12 | +3.70% | HKD 1.05 | HKD 1.13 | HKD 1.03 | 30.00K |
| 2026-08-07 | HKD 1.08 | +1.89% | HKD 1.00 | HKD 1.08 | HKD 1.00 | 35.00K |
| 2026-08-06 | HKD 1.06 | +0.95% | HKD 1.00 | HKD 1.06 | HKD 1.00 | 15.00K |
| 2026-08-05 | HKD 1.05 | -12.50% | HKD 1.09 | HKD 1.09 | HKD 1.05 | 80.00K |
| 2026-08-04 | HKD 1.20 | +9.09% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-08-03 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-07-31 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-07-30 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-07-29 | HKD 1.10 | +1.85% | HKD 1.04 | HKD 1.10 | HKD 1.01 | 75.00K |
| 2026-07-28 | HKD 1.08 | +3.85% | HKD 1.04 | HKD 1.16 | HKD 1.04 | 55.00K |
| 2026-07-27 | HKD 1.04 | -11.86% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 25.00K |
| 2026-07-24 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-07-23 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 10.00K |
| 2026-07-22 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-07-21 | HKD 1.18 | +18.00% | HKD 0.99 | HKD 1.18 | HKD 0.99 | 160.00K |
| 2026-07-20 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-17 | HKD 1.00 | -2.91% | HKD 0.95 | HKD 1.00 | HKD 0.92 | 70.00K |
| 2026-07-16 | HKD 1.03 | -3.74% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-07-15 | HKD 1.07 | -0.93% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-07-14 | HKD 1.08 | +3.85% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-07-13 | HKD 1.04 | -0.95% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-10 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 0 |
| 2026-07-09 | HKD 1.05 | 0.00% | HKD 1.04 | HKD 1.05 | HKD 1.04 | 20.00K |
| 2026-07-08 | HKD 1.05 | -2.78% | HKD 1.10 | HKD 1.10 | HKD 1.05 | 130.00K |
| 2026-07-07 | HKD 1.08 | -4.42% | HKD 1.04 | HKD 1.10 | HKD 1.03 | 65.00K |
| 2026-07-06 | HKD 1.13 | 0.00% | HKD 1.10 | HKD 1.18 | HKD 1.06 | 115.00K |
| 2026-07-03 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 20.00K |
| 2026-07-02 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 0 |
| 2026-06-30 | HKD 1.13 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.13 | 80.00K |
| 2026-06-29 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 0 |
| 2026-06-26 | HKD 1.13 | -5.83% | HKD 1.15 | HKD 1.15 | HKD 1.10 | 80.00K |
| 2026-06-25 | HKD 1.20 | -0.83% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-06-24 | HKD 1.21 | +0.83% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 0 |
| 2026-06-23 | HKD 1.20 | -9.09% | HKD 1.28 | HKD 1.28 | HKD 1.20 | 170.00K |
| 2026-06-22 | HKD 1.32 | -0.75% | HKD 1.33 | HKD 1.33 | HKD 1.26 | 35.00K |
| 2026-06-18 | HKD 1.33 | +5.56% | HKD 1.33 | HKD 1.33 | HKD 1.19 | 235.00K |
| 2026-06-17 | HKD 1.26 | +7.69% | HKD 1.18 | HKD 1.24 | HKD 1.18 | 35.00K |
| 2026-06-16 | HKD 1.17 | -7.14% | HKD 1.21 | HKD 1.21 | HKD 1.17 | 35.00K |
| 2026-06-15 | HKD 1.26 | -0.79% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-06-12 | HKD 1.27 | -0.78% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 0 |
| 2026-06-11 | HKD 1.28 | +10.34% | HKD 1.15 | HKD 1.33 | HKD 1.15 | 145.00K |
| 2026-06-10 | HKD 1.16 | -4.13% | HKD 1.20 | HKD 1.20 | HKD 1.13 | 50.00K |
| 2026-06-09 | HKD 1.21 | +2.54% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 75.00K |
| 2026-06-08 | HKD 1.18 | -8.53% | HKD 1.25 | HKD 1.28 | HKD 1.10 | 335.00K |
| 2026-06-05 | HKD 1.29 | -7.86% | HKD 1.40 | HKD 1.40 | HKD 1.29 | 50.00K |
| 2026-06-04 | HKD 1.40 | +1.45% | HKD 1.33 | HKD 1.45 | HKD 1.28 | 160.00K |
| 2026-06-03 | HKD 1.38 | +7.81% | HKD 1.29 | HKD 1.45 | HKD 1.29 | 440.00K |
| 2026-06-02 | HKD 1.28 | -15.79% | HKD 1.52 | HKD 1.52 | HKD 1.23 | 175.00K |
| 2026-06-01 | HKD 1.52 | +0.66% | HKD 1.52 | HKD 1.70 | HKD 1.44 | 645.01K |
| 2026-05-29 | HKD 1.51 | +37.27% | HKD 1.19 | HKD 1.66 | HKD 1.19 | 1.40M |
| 2026-05-28 | HKD 1.10 | +30.95% | HKD 0.93 | HKD 1.22 | HKD 0.93 | 755.00K |
| 2026-05-27 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 0 |
| 2026-05-26 | HKD 0.84 | -1.18% | HKD 0.85 | HKD 0.85 | HKD 0.84 | 300.00K |