Kingmaker Footwear Holdings Limited (1170.HK) HKSE
0.45
-0.01(-2.17%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.45
-0.01(-2.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.48 | 0.45 | 0.45 | 0.48 | 0.45 | 24,000 |
| April 01, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4,000 |
| March 31, 2026 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 46,000 |
| March 27, 2026 | 0.47 | 0.46 | 0.46 | 0.47 | 0.44 | 48,000 |
| March 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 42,000 |
| March 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 10,000 |
| March 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6,000 |
| March 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
| March 17, 2026 | 0.48 | 0.47 | 0.47 | 0.48 | 0.47 | 198,000 |
| March 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
| March 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
| March 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
| March 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 134,000 |
| March 09, 2026 | 0.49 | 0.48 | 0.48 | 0.49 | 0.47 | 20,000 |
| March 05, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 26,000 |
| March 04, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 24,000 |
| March 03, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 16,000 |
| March 02, 2026 | 0.49 | 0.49 | 0.49 | 0.5 | 0.49 | 256,000 |
| February 27, 2026 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| February 26, 2026 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1.53M |
| February 25, 2026 | 0.5 | 0.5 | 0.5 | 0.5 | 0.48 | 608,000 |
| February 24, 2026 | 0.5 | 0.49 | 0.49 | 0.5 | 0.49 | 80,000 |
| February 23, 2026 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 44,000 |
| February 20, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 290,000 |
| February 16, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 0 |
| February 13, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 10,000 |
| February 12, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 40,000 |
| February 11, 2026 | 0.51 | 0.5 | 0 | 0.51 | 0.5 | 510,000 |
| February 10, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 0 |
| February 09, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 4,000 |
| February 06, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.49 | 234,000 |
| February 05, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 152,000 |
| February 04, 2026 | 0.49 | 0.49 | 0 | 0.5 | 0.48 | 120,000 |
| February 03, 2026 | 0.49 | 0.49 | 0 | 0.5 | 0.49 | 32,000 |
| February 02, 2026 | 0.5 | 0.49 | 0 | 0.5 | 0.49 | 1.07M |
| January 30, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.49 | 724,000 |
| January 29, 2026 | 0.53 | 0.51 | 0 | 0.53 | 0.51 | 36,000 |
| January 28, 2026 | 0.51 | 0.53 | 0 | 0.53 | 0.5 | 212,000 |
| January 27, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 0 |
| January 26, 2026 | 0.5 | 0.5 | 0 | 0.51 | 0.5 | 1.09M |
| January 23, 2026 | 0.5 | 0.49 | 0 | 0.5 | 0.49 | 46,000 |
| January 22, 2026 | 0.49 | 0.49 | 0 | 0.49 | 0.49 | 0 |
| January 21, 2026 | 0.5 | 0.49 | 0 | 0.5 | 0.49 | 234,000 |
| January 20, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 122,000 |
| January 19, 2026 | 0.51 | 0.5 | 0 | 0.51 | 0.5 | 406,000 |
| January 16, 2026 | 0.51 | 0.51 | 0 | 0.51 | 0.51 | 0 |
| January 15, 2026 | 0.5 | 0.51 | 0 | 0.51 | 0.5 | 144,000 |
| January 14, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 2,000 |
| January 13, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 32,000 |
| January 12, 2026 | 0.5 | 0.5 | 0 | 0.5 | 0.5 | 0 |
| January 09, 2026 | 0.51 | 0.5 | 0 | 0.51 | 0.5 | 212,000 |
| January 08, 2026 | 0.51 | 0.51 | 0 | 0.51 | 0.51 | 208,000 |
| January 07, 2026 | 0.51 | 0.51 | 0 | 0.51 | 0.51 | 0 |
| January 06, 2026 | 0.51 | 0.51 | 0 | 0.51 | 0.51 | 0 |
| January 05, 2026 | 0.52 | 0.51 | 0 | 0.52 | 0.51 | 224,000 |
| January 02, 2026 | 0.52 | 0.52 | 0 | 0.52 | 0.52 | 0 |
| December 31, 2025 | 0.52 | 0.52 | 0 | 0.52 | 0.52 | 0 |
| December 30, 2025 | 0.51 | 0.52 | 0 | 0.52 | 0.51 | 122,000 |
| December 29, 2025 | 0.52 | 0.52 | 0 | 0.52 | 0.52 | 16,000 |
| December 24, 2025 | 0.51 | 0.51 | 0 | 0.51 | 0.51 | 0 |