Kingmaker Footwear Holdings Limited - 1170.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.55	0.5	0.5	0.55	0.5	254,000
October 16, 2025	0.5	0.5	0.5	0.53	0.5	1.78M
October 15, 2025	0.49	0.49	0.49	0.49	0.49	206,000
October 14, 2025	0.5	0.5	0.5	0.5	0.5	0
October 13, 2025	0.5	0.5	0.5	0.5	0.49	100,000
October 10, 2025	0.5	0.5	0.5	0.5	0.49	12,000
October 09, 2025	0.5	0.49	0.49	0.5	0.49	172,500
October 08, 2025	0.5	0.5	0.5	0.51	0.5	1.47M
October 06, 2025	0.5	0.51	0.51	0.51	0.5	1.42M
October 03, 2025	0.5	0.5	0.5	0.5	0.5	354,000
October 02, 2025	0.51	0.51	0.51	0.51	0.5	6,000
September 30, 2025	0.51	0.5	0.5	0.53	0.5	2.3M
September 29, 2025	0.51	0.51	0.51	0.51	0.5	120,000
September 26, 2025	0.5	0.5	0.5	0.5	0.5	0
September 25, 2025	0.5	0.5	0.5	0.5	0.5	6,000
September 24, 2025	0.51	0.5	0.5	0.51	0.5	260,000
September 23, 2025	0.51	0.51	0.51	0.51	0.51	384,000
September 22, 2025	0.51	0.51	0.51	0.51	0.5	198,000
September 19, 2025	0.53	0.53	0.53	0.53	0.53	0
September 18, 2025	0.53	0.53	0.53	0.53	0.53	0
September 17, 2025	0.53	0.53	0.53	0.53	0.53	690,000
September 16, 2025	0.53	0.53	0.53	0.53	0.53	348,000
September 15, 2025	0.52	0.53	0.53	0.53	0.52	136,000
September 12, 2025	0.53	0.52	0.52	0.53	0.51	104,000
September 11, 2025	0.51	0.53	0.53	0.53	0.51	72,000
September 10, 2025	0.53	0.53	0.53	0.53	0.53	690,000
September 09, 2025	0.53	0.53	0.53	0.53	0.53	348,000
September 08, 2025	0.53	0.53	0.53	0.53	0.53	177,000
September 05, 2025	0.55	0.55	0.55	0.55	0.54	80,000
September 04, 2025	0.55	0.55	0.55	0.55	0.55	116,000
September 03, 2025	0.54	0.54	0.54	0.54	0.53	6,000
September 02, 2025	0.54	0.54	0.54	0.54	0.54	0
September 01, 2025	0.54	0.54	0.54	0.54	0.54	0
August 29, 2025	0.54	0.54	0.54	0.54	0.54	0
August 28, 2025	0.54	0.54	0.54	0.54	0.53	112,000
August 27, 2025	0.55	0.54	0.54	0.55	0.54	150,000
August 26, 2025	0.55	0.55	0.55	0.55	0.55	128,000
August 25, 2025	0.55	0.55	0.55	0.55	0.54	202,000
August 22, 2025	0.55	0.55	0.55	0.55	0.55	0
August 21, 2025	0.55	0.55	0.55	0.55	0.55	504,000
August 20, 2025	0.55	0.55	0.55	0.55	0.55	42,000
August 19, 2025	0.54	0.54	0.54	0.54	0.54	0
August 18, 2025	0.55	0.54	0.54	0.55	0.53	286,000
August 15, 2025	0.53	0.55	0.55	0.55	0.53	536,000
August 14, 2025	0.55	0.55	0.55	0.55	0.54	254,000
August 13, 2025	0.55	0.55	0.55	0.55	0.55	20,000
August 12, 2025	0.55	0.54	0.54	0.55	0.54	386,000
August 11, 2025	0.55	0.55	0.55	0.55	0.53	212,000
August 08, 2025	0.56	0.56	0.56	0.56	0.56	0
August 07, 2025	0.56	0.56	0.56	0.56	0.56	214,000
August 06, 2025	0.56	0.56	0.56	0.56	0.56	18,000
August 05, 2025	0.56	0.56	0.56	0.56	0.56	20,000
August 04, 2025	0.56	0.56	0.56	0.56	0.56	300,000
August 01, 2025	0.57	0.57	0.57	0.57	0.56	420,000
July 31, 2025	0.57	0.56	0.56	0.57	0.56	52,000
July 30, 2025	0.56	0.57	0.57	0.57	0.55	42,000
July 29, 2025	0.57	0.56	0.56	0.57	0.55	524,000
July 28, 2025	0.6	0.56	0.56	0.6	0.56	1.63M
July 25, 2025	0.58	0.58	0.58	0.59	0.57	1.87M
July 24, 2025	0.59	0.58	0.58	0.6	0.57	1.56M

Kingmaker Footwear Holdings Limited (1170.HK) HKSE