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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	0.3	0.32	0.32	0.32	0.3	480,000
August 14, 2025	0.32	0.34	0.34	0.34	0.28	416,000
August 13, 2025	0.33	0.36	0.36	0.36	0.31	480,000
August 12, 2025	0.31	0.32	0.32	0.32	0.31	2M
August 11, 2025	0.36	0.35	0.35	0.36	0.35	216,000
August 08, 2025	0.35	0.36	0.36	0.36	0.35	152,000
August 07, 2025	0.38	0.38	0.38	0.38	0.38	0
August 06, 2025	0.41	0.38	0.38	0.41	0.38	224,000
August 05, 2025	0.42	0.42	0.42	0.42	0.42	0
August 04, 2025	0.42	0.42	0.42	0.42	0.42	0
August 01, 2025	0.42	0.42	0.42	0.42	0.42	0
July 31, 2025	0.42	0.43	0.43	0.43	0.42	136,000
July 30, 2025	0.4	0.4	0.4	0.4	0.4	0
July 29, 2025	0.4	0.4	0.4	0.4	0.39	56,000
July 28, 2025	0.38	0.4	0.4	0.4	0.38	56,000
July 25, 2025	0.41	0.41	0.41	0.41	0.41	0
July 24, 2025	0.41	0.41	0.41	0.41	0.41	8,000
July 23, 2025	0.43	0.43	0.43	0.43	0.43	0
July 22, 2025	0.43	0.43	0.43	0.43	0.43	0
July 21, 2025	0.44	0.43	0.43	0.44	0.43	88,000
July 18, 2025	0.4	0.4	0.4	0.4	0.4	0
July 17, 2025	0.4	0.4	0.4	0.4	0.4	0
July 16, 2025	0.4	0.4	0.4	0.4	0.4	8,000
July 15, 2025	0.4	0.4	0.4	0.4	0.4	0
July 14, 2025	0.4	0.4	0.4	0.4	0.4	0
July 11, 2025	0.4	0.4	0.4	0.4	0.4	0
July 10, 2025	0.4	0.4	0.4	0.4	0.4	0
July 09, 2025	0.4	0.4	0.4	0.4	0.4	16,000
July 08, 2025	0.41	0.41	0.41	0.41	0.41	32,000
July 07, 2025	0.42	0.42	0.42	0.42	0.42	568,000

Khoon Group Limited (0924.HK) HKSE