King's Stone Holdings Group Limited - 1943.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.66	0.66	0.66	0.68	0.65	935,000
December 03, 2025	0.69	0.65	0.65	0.69	0.61	4.02M
December 02, 2025	0.74	0.69	0.69	0.75	0.69	4.14M
December 01, 2025	0.74	0.75	0.75	0.75	0.72	2.59M
November 28, 2025	0.74	0.74	0.74	0.74	0.72	2.33M
November 27, 2025	0.74	0.74	0.74	0.74	0.73	2.33M
November 26, 2025	0.72	0.74	0.74	0.77	0.72	3.09M
November 25, 2025	0.71	0.73	0.73	0.74	0.7	3.01M
November 24, 2025	0.72	0.72	0.72	0.72	0.7	2.47M
November 21, 2025	0.71	0.72	0.72	0.73	0.69	2.92M
November 20, 2025	0.74	0.71	0.71	0.74	0.69	2.84M
November 19, 2025	0.76	0.74	0.74	0.77	0.72	3.12M
November 18, 2025	0.84	0.76	0.76	0.84	0.73	7.76M
November 17, 2025	0.85	0.85	0.85	0.87	0.82	2.44M
November 14, 2025	0.86	0.86	0.86	0.92	0.84	4.65M
November 13, 2025	0.85	0.87	0.87	0.87	0.82	2.49M
November 12, 2025	0.82	0.85	0.85	0.85	0.82	3.11M
November 11, 2025	0.81	0.85	0.85	0.85	0.8	3.38M
November 10, 2025	0.86	0.83	0.83	0.86	0.8	4.64M
November 07, 2025	0.87	0.86	0.86	0.87	0.84	1.57M
November 06, 2025	0.88	0.87	0.87	0.89	0.85	1.16M
November 05, 2025	0.88	0.88	0.88	0.9	0.87	1.49M
November 04, 2025	0.89	0.88	0.88	0.93	0.87	5.1M
November 03, 2025	0.79	0.87	0.87	0.9	0.79	9.63M
October 31, 2025	0.77	0.77	0.77	0.79	0.65	1.33M
October 30, 2025	0.77	0.77	0.77	0.81	0.76	1.46M
October 28, 2025	0.77	0.74	0.74	0.77	0.74	1.22M
October 27, 2025	0.75	0.77	0.77	0.77	0.75	1.13M
October 26, 2025	0.75	0.77	0.77	0.77	0.75	205,000
October 24, 2025	0.75	0.74	0.74	0.78	0.73	840,000
October 23, 2025	0.76	0.75	0.75	0.76	0.72	945,000
October 22, 2025	0.78	0.76	0.76	0.81	0.75	1.3M
October 21, 2025	0.75	0.78	0.78	0.81	0.73	2.27M
October 20, 2025	0.82	0.74	0.74	0.86	0.7	5.9M
October 17, 2025	0.84	0.8	0.8	0.84	0.75	3.97M
October 16, 2025	0.9	0.89	0.89	0.9	0.84	2.29M
October 15, 2025	0.97	0.9	0.9	0.97	0.86	4.14M
October 14, 2025	0.95	0.97	0.97	1	0.92	10.07M
October 13, 2025	0.89	0.92	0.92	0.94	0.87	1.8M
October 10, 2025	0.89	0.92	0.92	0.94	0.89	1.83M
October 09, 2025	0.9	0.92	0.92	0.95	0.9	1.25M
October 08, 2025	0.93	0.91	0.91	0.93	0.88	1.31M
October 06, 2025	0.9	0.93	0.93	0.96	0.88	2.77M
October 03, 2025	0.87	0.88	0.88	0.91	0.84	1.21M
October 02, 2025	0.97	0.87	0.87	0.97	0.84	4.36M
September 30, 2025	0.82	0.99	0.99	0.99	0.81	13.35M
September 29, 2025	0.75	0.81	0.81	0.84	0.75	6.6M
September 26, 2025	0.74	0.75	0.75	0.79	0.74	1.51M
September 25, 2025	0.73	0.74	0.74	0.74	0.72	1.23M
September 24, 2025	0.73	0.75	0.75	0.77	0.73	1.07M
September 23, 2025	0.71	0.73	0.73	0.76	0.7	3.4M
September 22, 2025	0.73	0.71	0.71	0.73	0.68	6.19M
September 19, 2025	0.73	0.73	0.73	0.73	0.71	1.53M
September 18, 2025	0.71	0.74	0.74	0.74	0.71	1.02M
September 17, 2025	0.72	0.71	0.71	0.74	0.7	1.16M
September 16, 2025	0.78	0.72	0.72	0.78	0.7	4.83M
September 15, 2025	0.85	0.78	0.78	0.91	0.77	8.94M
September 12, 2025	0.81	0.85	0.85	0.85	0.8	4M
September 11, 2025	0.77	0.81	0.81	0.85	0.77	3.04M
September 10, 2025	0.8	0.78	0.78	0.8	0.75	1.13M

King's Stone Holdings Group Limited (1943.HK) HKSE