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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.28	0.28	0.28	0.28	0.28	40,000
September 25, 2025	0.28	0.28	0.28	0.28	0.27	360,000
September 24, 2025	0.28	0.28	0.28	0.28	0.28	24,000
September 23, 2025	0.28	0.28	0.28	0.28	0.28	200,000
September 22, 2025	0.29	0.29	0.29	0.29	0.28	288,000
September 19, 2025	0.3	0.3	0.3	0.3	0.3	280,000
September 18, 2025	0.3	0.3	0.3	0.3	0.3	80,000
September 17, 2025	0.29	0.28	0.28	0.29	0.28	1.26M
September 16, 2025	0.28	0.3	0.3	0.34	0.28	2.41M
September 15, 2025	0.28	0.28	0.28	0.28	0.27	440,000
September 12, 2025	0.28	0.28	0.28	0.28	0.28	560,000
September 11, 2025	0.28	0.28	0.28	0.28	0.28	528,000
September 10, 2025	0.3	0.28	0.28	0.3	0.28	480,000
September 09, 2025	0.3	0.3	0.3	0.3	0.3	48,000
September 08, 2025	0.3	0.3	0.3	0.3	0.29	72,000
September 05, 2025	0.29	0.3	0.3	0.33	0.28	9.26M
September 04, 2025	0.28	0.28	0.28	0.3	0.28	928,800
September 03, 2025	0.3	0.28	0.28	0.3	0.28	176,400
September 02, 2025	0.3	0.3	0.3	0.31	0.3	8.5M
September 01, 2025	0.29	0.29	0.29	0.29	0.28	305,200
August 29, 2025	0.28	0.29	0.29	0.3	0.28	2.52M
August 28, 2025	0.3	0.28	0.28	0.3	0.27	2.16M
August 27, 2025	0.31	0.31	0.31	0.32	0.3	3.11M
August 26, 2025	0.31	0.31	0.31	0.32	0.3	2.88M
August 25, 2025	0.31	0.31	0.31	0.32	0.3	2.11M
August 22, 2025	0.31	0.31	0.31	0.31	0.3	1.13M
August 21, 2025	0.32	0.31	0.31	0.33	0.31	5.61M
August 20, 2025	0.32	0.31	0.31	0.33	0.31	7.37M
August 19, 2025	0.33	0.32	0.32	0.35	0.31	11.75M
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

KNT Holdings Limited (1025.HK) HKSE