Khoon Group Limited - 0924.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.09	0.1	0.1	0.1	0.07	816,000
November 12, 2025	0.1	0.1	0.1	0.1	0.1	0
November 11, 2025	0.1	0.1	0.1	0.1	0.1	0
November 10, 2025	0.08	0.1	0.1	0.1	0.08	24,000
November 07, 2025	0.1	0.1	0.1	0.1	0.1	144,000
November 06, 2025	0.09	0.09	0.09	0.09	0.09	0
November 05, 2025	0.09	0.09	0.09	0.09	0.09	64,000
November 04, 2025	0.09	0.09	0.09	0.09	0.09	72,000
November 03, 2025	0.1	0.1	0.1	0.11	0.1	168,000
October 31, 2025	0.11	0.11	0.11	0.11	0.11	144,000
October 30, 2025	0.11	0.11	0.11	0.11	0.11	112,000
October 28, 2025	0.14	0.11	0.11	0.14	0.1	760,000
October 27, 2025	0.15	0.14	0.14	0.15	0.14	152,000
October 24, 2025	0.15	0.15	0.15	0.15	0.14	56,000
October 23, 2025	0.15	0.15	0.15	0.15	0.15	64,000
October 22, 2025	0.16	0.16	0.16	0.16	0.16	40,000
October 21, 2025	0.16	0.16	0.16	0.17	0.15	200,000
October 20, 2025	0.16	0.19	0.19	0.23	0.16	936,000
October 17, 2025	0.15	0.17	0.17	0.19	0.15	320,000
October 16, 2025	0.23	0.19	0.19	0.23	0.18	2.48M
October 15, 2025	0.25	0.23	0.23	0.26	0.22	472,000
October 14, 2025	0.31	0.31	0.31	0.31	0.31	0
October 13, 2025	0.31	0.31	0.31	0.31	0.31	0
October 10, 2025	0.31	0.31	0.31	0.31	0.31	0
October 09, 2025	0.31	0.31	0.31	0.31	0.31	0
October 08, 2025	0.31	0.31	0.31	0.31	0.31	16,000
October 03, 2025	0.31	0.31	0.31	0.31	0.31	0
October 02, 2025	0.31	0.31	0.31	0.31	0.31	0
September 30, 2025	0.31	0.31	0.31	0.31	0.31	0
September 29, 2025	0.31	0.31	0.31	0.31	0.31	0
September 26, 2025	0.26	0.31	0.31	0.31	0.26	96,000
September 25, 2025	0.3	0.3	0.3	0.3	0.3	0
September 24, 2025	0.3	0.3	0.3	0.3	0.3	0
September 23, 2025	0.3	0.3	0.3	0.3	0.3	0
September 22, 2025	0.3	0.3	0.3	0.3	0.3	0
September 19, 2025	0.31	0.3	0.3	0.31	0.28	8,000
September 18, 2025	0.28	0.3	0.3	0.3	0.28	144,000
September 17, 2025	0.28	0.3	0.3	0.3	0.28	104,000
September 16, 2025	0.28	0.29	0.29	0.29	0.28	48,000
September 15, 2025	0.27	0.28	0.28	0.28	0.25	560,000
September 12, 2025	0.3	0.3	0.3	0.3	0.3	8,000
September 11, 2025	0.3	0.3	0.3	0.3	0.3	0
September 10, 2025	0.3	0.3	0.3	0.3	0.3	0
September 09, 2025	0.28	0.3	0.3	0.3	0.28	80,000
September 08, 2025	0.34	0.28	0.28	0.34	0.27	2.86M
September 05, 2025	0.32	0.32	0.32	0.32	0.32	2.02M
September 04, 2025	0.29	0.32	0.34	0.34	0.29	184,000
September 03, 2025	0.3	0.34	0.34	0.36	0.3	680,000
September 02, 2025	0.31	0.3	0.3	0.31	0.3	40,000
September 01, 2025	0.32	0.32	0.32	0.32	0.32	0
August 29, 2025	0.32	0.32	0.32	0.32	0.32	0
August 28, 2025	0.32	0.32	0.32	0.32	0.32	0
August 27, 2025	0.34	0.32	0.32	0.34	0.32	96,000
August 26, 2025	0.33	0.33	0.33	0.33	0.33	16,000
August 25, 2025	0.32	0.32	0.32	0.32	0.32	0
August 22, 2025	0.32	0.32	0.32	0.32	0.32	0
August 21, 2025	0.32	0.32	0.32	0.32	0.32	8,000
August 20, 2025	0.32	0.32	0.32	0.32	0.32	0
August 19, 2025	0.32	0.32	0.32	0.32	0.32	0
August 18, 2025	0.32	0.32	0.32	0.32	0.32	0

Khoon Group Limited (0924.HK) HKSE