Kingland Group Holdings Limited - 1751.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.89	0.91	0.91	0.95	0.85	4.36M
November 06, 2025	0.86	0.85	0.85	0.92	0.85	214,000
November 05, 2025	0.84	0.87	0.87	0.89	0.75	830,000
November 04, 2025	0.88	0.85	0.85	0.9	0.84	810,000
November 03, 2025	0.95	0.88	0.88	0.95	0.87	2.84M
October 31, 2025	1.02	0.93	0.93	1.05	0.93	4.02M
October 30, 2025	0.99	0.95	0.95	1.1	0.89	15.95M
October 28, 2025	0.94	1	1	1.03	0.88	14.64M
October 27, 2025	1	0.94	0.94	1.29	0.94	14.63M
October 26, 2025	1	0.94	0.94	1.29	0.94	5.89M
October 24, 2025	1	1	1	1.01	0.92	6.16M
October 23, 2025	0.99	0.95	0.95	1.01	0.93	6.15M
October 22, 2025	0.92	0.95	0.95	0.99	0.88	656,000
October 21, 2025	0.87	0.91	0.91	0.92	0.87	850,000
October 20, 2025	0.92	0.87	0.87	0.92	0.8	880,000
October 17, 2025	0.89	0.86	0.86	0.89	0.82	1.05M
October 16, 2025	0.75	0.89	0.89	1.13	0.75	7.8M
October 15, 2025	0.52	0.69	0.69	0.71	0.52	2.5M
October 14, 2025	0.5	0.5	0.5	0.5	0.5	80,000
October 13, 2025	0.49	0.5	0.5	0.5	0.49	120,000
October 10, 2025	0.42	0.49	0.49	0.5	0.41	250,000
October 09, 2025	0.45	0.45	0.45	0.45	0.45	26,000
October 08, 2025	0.45	0.45	0.45	0.45	0.45	230,000
October 06, 2025	0.43	0.44	0.44	0.44	0.43	140,000
October 03, 2025	0.41	0.41	0.41	0.41	0.41	30,000
October 02, 2025	0.42	0.42	0.42	0.42	0.42	0
September 30, 2025	0.42	0.42	0.42	0.42	0.42	0
September 29, 2025	0.41	0.42	0.42	0.42	0.41	30,000
September 26, 2025	0.41	0.41	0.41	0.41	0.41	0
September 25, 2025	0.41	0.41	0.41	0.41	0.41	0
September 24, 2025	0.41	0.41	0.41	0.41	0.41	0
September 23, 2025	0.4	0.41	0.41	0.41	0.4	38,000
September 22, 2025	0.41	0.4	0.4	0.41	0.4	160,000
September 19, 2025	0.41	0.41	0.41	0.41	0.41	120,000
September 18, 2025	0.42	0.42	0.42	0.42	0.42	0
September 17, 2025	0.42	0.42	0.42	0.42	0.42	0
September 16, 2025	0.42	0.42	0.42	0.42	0.42	60,000
September 15, 2025	0.41	0.41	0.41	0.41	0.41	10,000
September 12, 2025	0.41	0.41	0.41	0.41	0.41	100,000
September 11, 2025	0.38	0.41	0.41	0.41	0.37	150,000
September 10, 2025	0.42	0.42	0.42	0.42	0.42	660,000
September 09, 2025	0.41	0.41	0.41	0.41	0.41	40,000
September 08, 2025	0.41	0.41	0.41	0.41	0.41	0
September 05, 2025	0.41	0.41	0.41	0.41	0.41	20,000
September 03, 2025	0.41	0.41	0.41	0.41	0.41	40,000
September 02, 2025	0.41	0.41	0.41	0.41	0.41	14,000
September 01, 2025	0.41	0.41	0.41	0.41	0.41	180,000
August 29, 2025	0.41	0.41	0.41	0.41	0.41	90,000
August 28, 2025	0.42	0.41	0.41	0.42	0.41	180,000
August 27, 2025	0.41	0.41	0.41	0.41	0.41	0
August 26, 2025	0.41	0.41	0.41	0.41	0.41	0
August 25, 2025	0.41	0.41	0.41	0.41	0.41	0
August 22, 2025	0.41	0.41	0.41	0.41	0.41	440,000
August 21, 2025	0.41	0.41	0.41	0.41	0.41	20,000
August 20, 2025	0.4	0.4	0.4	0.4	0.4	16,000
August 19, 2025	0.39	0.4	0.4	0.4	0.39	116,000
August 18, 2025	0.41	0.41	0.41	0.41	0.41	20,000
August 15, 2025	0.41	0.41	0.41	0.42	0.41	320,000
August 14, 2025	0.4	0.42	0.42	0.42	0.4	348,000
August 13, 2025	0.39	0.39	0.39	0.39	0.39	60,000

Kingland Group Holdings Limited (1751.HK) HKSE