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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.35	0.38	0.38	0.38	0.35	15,000
October 14, 2025	0.37	0.37	0.37	0.37	0.37	0
October 13, 2025	0.37	0.37	0.37	0.37	0.37	34,680
October 10, 2025	0.36	0.36	0.36	0.36	0.36	1,344
October 09, 2025	0.37	0.36	0.36	0.37	0.36	22,506
October 08, 2025	0.37	0.38	0.38	0.38	0.37	15,000
October 06, 2025	0.4	0.4	0.4	0.4	0.4	12,000
October 03, 2025	0.4	0.4	0.4	0.4	0.4	12,000
October 02, 2025	0.4	0.4	0.4	0.4	0.4	13,200
September 29, 2025	0.39	0.39	0.39	0.39	0.39	42,000
September 26, 2025	0.39	0.39	0.39	0.39	0.39	18,000
September 25, 2025	0.39	0.39	0.39	0.39	0.39	15,000
September 24, 2025	0.36	0.38	0.38	0.38	0.36	18,000
September 23, 2025	0.37	0.38	0.38	0.38	0.37	9,000
September 22, 2025	0.35	0.35	0.35	0.35	0.35	12,000
September 19, 2025	0.36	0.36	0.36	0.36	0.36	6,600
September 18, 2025	0.38	0.36	0.36	0.38	0.35	57,600
September 17, 2025	0.37	0.37	0.37	0.38	0.37	27,000
September 16, 2025	0.33	0.35	0.35	0.35	0.33	48,613
September 15, 2025	0.34	0.34	0.34	0.34	0.34	16,200
September 12, 2025	0.3	0.31	0.31	0.3	0.3	81,000
September 11, 2025	0.29	0.29	0.29	0.29	0.29	0
September 10, 2025	0.31	0.29	0.29	0.31	0.29	144,000
September 09, 2025	0.31	0.3	0.3	0.31	0.3	18,000
September 08, 2025	0.31	0.3	0.3	0.31	0.25	390,000

Kantone Holdings Limited (1059.HK) HKSE