Kantone Holdings Limited - 1059.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.42	0.42	0.42	0.42	0.41	15,000
January 12, 2026	0.41	0.41	0.41	0.41	0.4	57,450
January 09, 2026	0.4	0.4	0.4	0.4	0.4	0
January 08, 2026	0.41	0.4	0.4	0.41	0.4	75,000
January 07, 2026	0.42	0.42	0.42	0.42	0.42	15,000
January 06, 2026	0.44	0.43	0.43	0.44	0.43	18,000
January 05, 2026	0.43	0.43	0.43	0.43	0.43	0
January 02, 2026	0.43	0.43	0.43	0.43	0.43	9,372
December 31, 2025	0.43	0.43	0.43	0.43	0.43	0
December 30, 2025	0.43	0.43	0.43	0.43	0.43	0
December 29, 2025	0.42	0.42	0.42	0.42	0.42	0
December 24, 2025	0.42	0.42	0.42	0.42	0.42	0
December 23, 2025	0.43	0.42	0.42	0.43	0.42	35,520
December 22, 2025	0.43	0.44	0.44	0.44	0.43	51,000
December 19, 2025	0.44	0.44	0.44	0.44	0.44	12,000
December 18, 2025	0.4	0.43	0.43	0.43	0.4	129,000
December 17, 2025	0.4	0.4	0.4	0.4	0.4	0
December 16, 2025	0.4	0.4	0.4	0.4	0.4	45,000
December 15, 2025	0.39	0.4	0.4	0.4	0.39	114,000
December 12, 2025	0.39	0.39	0.39	0.39	0.38	91,800
December 11, 2025	0.38	0.38	0.38	0.38	0.38	0
December 10, 2025	0.38	0.38	0.38	0.38	0.38	9,000
December 09, 2025	0.38	0.38	0.38	0.38	0.38	0
December 08, 2025	0.38	0.38	0.38	0.38	0.38	0
December 05, 2025	0.38	0.38	0.38	0.38	0.38	9,000
December 04, 2025	0.37	0.37	0.37	0.37	0.37	12,000
December 03, 2025	0.38	0.38	0.38	0.38	0.38	9,000
December 02, 2025	0.37	0.37	0.37	0.37	0.37	3,000
December 01, 2025	0.37	0.37	0.37	0.37	0.37	1,200
November 28, 2025	0.39	0.37	0.37	0.39	0.37	3.42M
November 27, 2025	0.36	0.36	0.36	0.36	0.36	0
November 26, 2025	0.4	0.36	0.36	0.4	0.35	54,000
November 25, 2025	0.37	0.37	0.37	0.37	0.37	0
November 24, 2025	0.37	0.37	0.37	0.37	0.37	1,137
November 21, 2025	0.37	0.37	0.37	0.37	0.37	18,000
November 20, 2025	0.37	0.37	0.37	0.37	0.37	0
November 19, 2025	0.37	0.37	0.37	0.37	0.37	0
November 18, 2025	0.37	0.36	0.36	0.37	0.36	21,000
November 17, 2025	0.37	0.37	0.37	0.37	0.37	0
November 14, 2025	0.36	0.36	0.36	0.36	0.36	0
November 13, 2025	0.36	0.36	0.36	0.36	0.35	15,000
November 12, 2025	0.37	0.37	0.37	0.37	0.37	0
November 11, 2025	0.35	0.36	0.36	0.36	0.35	30,000
November 10, 2025	0.38	0.36	0.36	0.38	0.36	105,000
November 07, 2025	0.38	0.38	0.38	0.38	0.38	0
November 06, 2025	0.39	0.38	0.38	0.39	0.38	18,000
November 05, 2025	0.39	0.39	0.39	0.39	0.39	0
November 04, 2025	0.38	0.39	0.39	0.39	0.38	13,200
November 03, 2025	0.39	0.39	0.39	0.39	0.39	12,009
October 31, 2025	0.38	0.38	0.38	0.38	0.38	0
October 30, 2025	0.38	0.38	0.38	0.38	0.38	9,000
October 28, 2025	0.38	0.37	0.37	0.38	0.36	57,000
October 27, 2025	0.38	0.38	0.38	0.38	0.38	0
October 24, 2025	0.38	0.38	0.38	0.38	0.38	1,144
October 23, 2025	0.38	0.38	0.38	0.38	0.38	12,000
October 22, 2025	0.38	0.38	0.38	0.38	0.38	67
October 21, 2025	0.38	0.38	0.38	0.38	0.38	0
October 20, 2025	0.36	0.38	0.38	0.38	0.36	16,680
October 17, 2025	0.38	0.38	0.38	0.38	0.38	15,600
October 16, 2025	0.38	0.38	0.38	0.38	0.38	0

Kantone Holdings Limited (1059.HK) HKSE