Kingland Group Holdings Limited (1751.HK) HKSE
1.45
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.45
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.46 | 1.45 | 1.45 | 1.46 | 1.45 | 80,000 |
| April 01, 2026 | 1.5 | 1.45 | 1.45 | 1.5 | 1.45 | 520,000 |
| March 31, 2026 | 1.51 | 1.49 | 1.49 | 1.53 | 1.44 | 1.32M |
| March 30, 2026 | 1.48 | 1.51 | 1.51 | 1.53 | 1.47 | 1.38M |
| March 27, 2026 | 1.44 | 1.43 | 1.43 | 1.47 | 1.42 | 203,200 |
| March 26, 2026 | 1.47 | 1.41 | 1.41 | 1.47 | 1.39 | 400,000 |
| March 25, 2026 | 1.48 | 1.47 | 1.47 | 1.48 | 1.4 | 110,000 |
| March 24, 2026 | 1.41 | 1.48 | 1.48 | 1.48 | 1.36 | 360,000 |
| March 23, 2026 | 1.55 | 1.47 | 1.47 | 1.55 | 1.42 | 290,000 |
| March 20, 2026 | 1.54 | 1.51 | 1.51 | 1.54 | 1.51 | 40,000 |
| March 19, 2026 | 1.53 | 1.51 | 1.51 | 1.53 | 1.51 | 170,000 |
| March 18, 2026 | 1.56 | 1.55 | 1.55 | 1.57 | 1.53 | 200,000 |
| March 17, 2026 | 1.55 | 1.59 | 1.59 | 1.59 | 1.54 | 610,000 |
| March 16, 2026 | 1.55 | 1.54 | 1.54 | 1.63 | 1.54 | 1.19M |
| March 13, 2026 | 1.55 | 1.53 | 1.53 | 1.6 | 1.53 | 490,000 |
| March 12, 2026 | 1.6 | 1.57 | 1.57 | 1.6 | 1.54 | 390,000 |
| March 11, 2026 | 1.65 | 1.61 | 1.61 | 1.75 | 1.61 | 1.23M |
| March 10, 2026 | 1.59 | 1.55 | 1.55 | 1.59 | 1.5 | 230,000 |
| March 09, 2026 | 1.59 | 1.54 | 1.54 | 1.59 | 1.5 | 1.04M |
| March 06, 2026 | 1.6 | 1.58 | 1.58 | 1.6 | 1.58 | 120,000 |
| March 05, 2026 | 1.58 | 1.6 | 1.6 | 1.61 | 1.56 | 200,000 |
| March 04, 2026 | 1.63 | 1.6 | 1.6 | 1.68 | 1.56 | 470,000 |
| March 03, 2026 | 1.7 | 1.63 | 1.63 | 1.8 | 1.63 | 679,000 |
| March 02, 2026 | 1.72 | 1.7 | 1.7 | 1.72 | 1.69 | 310,000 |
| February 27, 2026 | 1.75 | 1.72 | 1.72 | 1.78 | 1.72 | 330,000 |
| February 26, 2026 | 1.79 | 1.75 | 1.75 | 1.79 | 1.75 | 430,000 |
| February 25, 2026 | 1.78 | 1.77 | 1.77 | 1.82 | 1.76 | 900,000 |
| February 24, 2026 | 1.8 | 1.78 | 1.78 | 1.81 | 1.78 | 870,000 |
| February 23, 2026 | 1.8 | 1.8 | 1.8 | 1.83 | 1.76 | 1.82M |
| February 20, 2026 | 1.75 | 1.8 | 0 | 1.86 | 1.73 | 890,000 |
| February 16, 2026 | 1.8 | 1.75 | 0 | 1.8 | 1.75 | 650,000 |
| February 13, 2026 | 1.79 | 1.78 | 0 | 1.81 | 1.75 | 1.63M |
| February 12, 2026 | 1.76 | 1.79 | 0 | 1.87 | 1.76 | 2.24M |
| February 11, 2026 | 1.78 | 1.79 | 0 | 1.84 | 1.74 | 1.36M |
| February 10, 2026 | 1.71 | 1.78 | 0 | 1.78 | 1.71 | 290,000 |
| February 09, 2026 | 1.71 | 1.7 | 0 | 1.8 | 1.69 | 4.03M |
| February 06, 2026 | 1.67 | 1.68 | 0 | 1.7 | 1.67 | 1.31M |
| February 05, 2026 | 1.78 | 1.66 | 0 | 1.78 | 1.66 | 1.44M |
| February 04, 2026 | 1.81 | 1.75 | 0 | 1.83 | 1.75 | 1.65M |
| February 03, 2026 | 1.74 | 1.78 | 0 | 1.9 | 1.74 | 1.69M |
| February 02, 2026 | 1.79 | 1.74 | 0 | 1.79 | 1.69 | 613,200 |
| January 30, 2026 | 1.83 | 1.79 | 0 | 1.91 | 1.75 | 1.92M |
| January 29, 2026 | 1.92 | 1.82 | 0 | 1.92 | 1.82 | 750,600 |
| January 28, 2026 | 1.94 | 1.92 | 0 | 1.94 | 1.9 | 580,000 |
| January 27, 2026 | 1.96 | 1.93 | 0 | 1.96 | 1.93 | 310,000 |
| January 26, 2026 | 1.96 | 1.95 | 0 | 2.08 | 1.92 | 750,000 |
| January 23, 2026 | 2.02 | 1.96 | 0 | 2.15 | 1.84 | 12.1M |
| January 22, 2026 | 1.99 | 2 | 0 | 2.02 | 1.95 | 870,000 |
| January 21, 2026 | 2.05 | 2.03 | 0 | 2.07 | 1.82 | 1.9M |
| January 20, 2026 | 2.03 | 2.01 | 0 | 2.07 | 2 | 1.24M |
| January 19, 2026 | 2.1 | 2.03 | 0 | 2.11 | 2.03 | 1.36M |
| January 16, 2026 | 2.12 | 2.06 | 0 | 2.12 | 2.06 | 1.16M |
| January 15, 2026 | 2.12 | 2.09 | 0 | 2.12 | 2.05 | 3.08M |
| January 14, 2026 | 2.12 | 2.09 | 0 | 2.13 | 2.08 | 1.41M |
| January 13, 2026 | 2.17 | 2.12 | 0 | 2.17 | 2.09 | 2.57M |
| January 12, 2026 | 2.21 | 2.17 | 0 | 2.25 | 2.1 | 6.35M |
| January 09, 2026 | 2.07 | 2.08 | 0 | 2.24 | 2.02 | 3.87M |
| January 08, 2026 | 2.1 | 2.07 | 0 | 2.14 | 2.05 | 5.99M |
| January 07, 2026 | 2.09 | 2.08 | 0 | 2.16 | 2.06 | 5.85M |
| January 06, 2026 | 2.07 | 2.03 | 0 | 2.09 | 1.99 | 2.43M |