KNT Holdings Limited - 1025.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.3	0.32	0.32	0.33	0.3	2.8M
August 15, 2025	0.3	0.3	0.3	0.32	0.29	753,000
August 14, 2025	0.3	0.28	0.28	0.3	0.28	480,000
August 13, 2025	0.28	0.28	0.28	0.3	0.28	284,000
August 12, 2025	0.3	0.28	0.28	0.3	0.28	152,000
August 11, 2025	0.29	0.28	0.28	0.29	0.28	548,000
August 08, 2025	0.29	0.29	0.29	0.29	0.29	12,800
August 07, 2025	0.29	0.3	0.3	0.3	0.29	9.89M
August 06, 2025	0.29	0.3	0.3	0.3	0.29	400,000
August 05, 2025	0.3	0.3	0.3	0.3	0.29	208,000
August 04, 2025	0.3	0.3	0.3	0.31	0.3	736,000
August 01, 2025	0.31	0.3	0.3	0.31	0.3	960,000
July 31, 2025	0.31	0.31	0.31	0.33	0.31	4.29M
July 30, 2025	0.3	0.31	0.31	0.34	0.29	15.63M
July 29, 2025	0.28	0.28	0.28	0.28	0.28	122,800
July 28, 2025	0.29	0.3	0.3	0.3	0.29	448,000
July 25, 2025	0.3	0.29	0.29	0.32	0.29	2.26M
July 24, 2025	0.3	0.3	0.3	0.31	0.3	256,000
July 23, 2025	0.3	0.3	0.3	0.32	0.29	1.3M
July 22, 2025	0.29	0.3	0.3	0.3	0.29	188,000
July 21, 2025	0.28	0.29	0.29	0.3	0.28	11.5M
July 18, 2025	0.28	0.28	0.28	0.28	0.28	10.24M
July 17, 2025	0.29	0.28	0.28	0.29	0.28	8.14M
July 16, 2025	0.28	0.28	0.28	0.31	0.28	16.54M
July 15, 2025	0.28	0.28	0.28	0.28	0.28	736,000
July 14, 2025	0.28	0.28	0.28	0.28	0.28	952,000
July 11, 2025	0.28	0.28	0.28	0.3	0.28	9.68M
July 10, 2025	0.28	0.29	0.29	0.29	0.28	16.9M
July 09, 2025	0.3	0.28	0.28	0.3	0.28	33.3M
July 08, 2025	0.28	0.3	0.3	0.32	0.28	11.93M
July 07, 2025	0.27	0.3	0.3	0.32	0.27	38.3M
July 04, 2025	0.25	0.27	0.27	0.28	0.25	2.48M
July 03, 2025	0.25	0.25	0.25	0.26	0.24	960,000
July 02, 2025	0.25	0.25	0.25	0.25	0.25	972,000
June 30, 2025	0.26	0.25	0.25	0.26	0.24	416,000
June 27, 2025	0.26	0.25	0.25	0.26	0.25	1.12M
June 26, 2025	0.27	0.27	0.27	0.27	0.27	192,000
June 25, 2025	0.27	0.28	0.28	0.28	0.27	416,600
June 24, 2025	0.27	0.28	0.28	0.28	0.27	952,000
June 23, 2025	0.25	0.27	0.27	0.27	0.24	2.47M
June 20, 2025	0.26	0.25	0.25	0.26	0.25	1.11M
June 19, 2025	0.27	0.26	0.26	0.28	0.25	2.59M
June 18, 2025	0.28	0.28	0.28	0.28	0.28	112,000
June 17, 2025	0.28	0.28	0.28	0.28	0.28	0
June 16, 2025	0.28	0.28	0.28	0.28	0.28	432,000
June 13, 2025	0.25	0.28	0.28	0.28	0.25	384,000
June 12, 2025	0.26	0.26	0.26	0.26	0.25	1.66M
June 11, 2025	0.27	0.27	0.27	0.27	0.27	152,000
June 10, 2025	0.27	0.27	0.27	0.27	0.26	144,000
June 09, 2025	0.27	0.27	0.27	0.28	0.26	2.22M
June 06, 2025	0.34	0.28	0.28	0.34	0.25	6.89M
June 05, 2025	0.3	0.34	0.34	0.34	0.28	22.28M
June 04, 2025	0.28	0.3	0.3	0.3	0.28	13.5M
June 03, 2025	0.25	0.28	0.28	0.32	0.25	20.02M
June 02, 2025	0.25	0.25	0.25	0.26	0.25	744,400
May 30, 2025	0.25	0.25	0.25	0.26	0.25	440,000
May 29, 2025	0.24	0.25	0.25	0.25	0.24	2.56M
May 28, 2025	0.24	0.25	0.25	0.25	0.24	48,000
May 27, 2025	0.26	0.25	0.25	0.27	0.25	416,800
May 26, 2025	0.25	0.26	0.26	0.27	0.25	2.97M

KNT Holdings Limited (1025.HK) HKSE