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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	0.3	0.31	0.31	0.32	0.3	219,000
September 03, 2025	0.31	0.31	0.31	0.31	0.28	72,000
September 02, 2025	0.31	0.32	0.32	0.32	0.31	81,000
September 01, 2025	0.33	0.33	0.33	0.34	0.3	255,000
August 29, 2025	0.39	0.32	0.32	0.39	0.25	1.37M
August 28, 2025	0.4	0.4	0.4	0.4	0.4	0
August 27, 2025	0.45	0.4	0.4	0.45	0.4	99,000
August 26, 2025	0.41	0.42	0.42	0.42	0.41	3,001
August 25, 2025	0.43	0.41	0.41	0.45	0.41	311,065
August 22, 2025	0.45	0.43	0.43	0.45	0.41	183,000
August 21, 2025	0.45	0.41	0.41	0.46	0.41	129,600
August 20, 2025	0.42	0.42	0.42	0.45	0.41	330,600
August 19, 2025	0.39	0.39	0.39	0.4	0.38	118,562
August 18, 2025	0.4	0.4	0.4	0.4	0.4	12,000
August 15, 2025	0.4	0.4	0.4	0.4	0.4	300,000
August 14, 2025	0.39	0.38	0.38	0.39	0.38	18,000
August 13, 2025	0.4	0.4	0.4	0.4	0.4	0
August 12, 2025	0.41	0.4	0.4	0.41	0.4	51,000
August 11, 2025	0.39	0.4	0.4	0.41	0.39	93,000
August 08, 2025	0.39	0.39	0.39	0.39	0.39	0
August 07, 2025	0.39	0.39	0.39	0.4	0.39	78,000
August 06, 2025	0.39	0.39	0.39	0.39	0.39	15,000
August 05, 2025	0.4	0.4	0.4	0.41	0.4	30,000
August 04, 2025	0.39	0.39	0.39	0.39	0.39	12,000
August 01, 2025	0.39	0.38	0.38	0.39	0.38	30,000
July 31, 2025	0.39	0.39	0.39	0.39	0.39	39,006
July 30, 2025	0.4	0.4	0.4	0.4	0.4	18,126
July 29, 2025	0.35	0.4	0.4	0.4	0.35	127,200
July 28, 2025	0.38	0.4	0.4	0.4	0.38	18,000
July 25, 2025	0.38	0.38	0.38	0.38	0.38	0
July 24, 2025	0.38	0.38	0.38	0.38	0.38	0
July 23, 2025	0.37	0.38	0.38	0.38	0.37	62,520
July 22, 2025	0.37	0.38	0.38	0.38	0.37	27,000
July 21, 2025	0.39	0.39	0.39	0.39	0.39	30,000
July 18, 2025	0.38	0.38	0.38	0.39	0.38	2.17M
July 17, 2025	0.38	0.38	0.38	0.38	0.38	0
July 16, 2025	0.37	0.38	0.38	0.38	0.37	93,000
July 15, 2025	0.36	0.37	0.37	0.37	0.36	123,000
July 14, 2025	0.31	0.36	0.36	0.36	0.31	101,400
July 11, 2025	0.36	0.36	0.36	0.36	0.33	32,925
July 10, 2025	0.36	0.35	0.35	0.36	0.35	39,000
July 09, 2025	0.35	0.35	0.35	0.35	0.33	120,600
July 08, 2025	0.32	0.35	0.35	0.35	0.32	12,000
July 07, 2025	0.31	0.32	0.32	0.32	0.3	138,000
July 04, 2025	0.3	0.3	0.3	0.31	0.3	96,000
July 03, 2025	0.26	0.3	0.3	0.3	0.26	456,000
July 02, 2025	0.28	0.28	0.28	0.28	0.28	63,000
June 30, 2025	0.28	0.28	0.28	0.28	0.25	90,000
June 27, 2025	0.3	0.3	0.3	0.3	0.3	0
June 26, 2025	0.3	0.3	0.3	0.3	0.3	0
June 25, 2025	0.3	0.3	0.3	0.3	0.3	162,000
June 24, 2025	0.27	0.29	0.29	0.29	0.27	516,000
June 23, 2025	0.29	0.27	0.26	0.29	0.26	87,000
June 20, 2025	0.29	0.29	0.29	0.29	0.29	0
June 19, 2025	0.27	0.29	0.29	0.29	0.26	30,000
June 18, 2025	0.27	0.27	0.27	0.27	0.27	0
June 17, 2025	0.26	0.27	0.27	0.28	0.26	192,000
June 16, 2025	0.29	0.29	0.29	0.29	0.29	0
June 13, 2025	0.28	0.29	0.29	0.29	0.28	75,000
June 12, 2025	0.29	0.28	0.28	0.29	0.28	75,000

Kantone Holdings Limited (1059.HK) HKSE