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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.64	0.65	0.65	0.69	0.62	4.38M
January 12, 2026	0.58	0.64	0.64	0.65	0.58	6.6M
January 09, 2026	0.55	0.58	0.58	0.58	0.54	16.11M
January 08, 2026	0.53	0.56	0.56	0.57	0.51	11.99M
January 07, 2026	0.53	0.53	0.53	0.57	0.5	3.95M
January 06, 2026	0.52	0.53	0.53	0.58	0.51	6.22M
January 05, 2026	0.48	0.51	0.51	0.52	0.48	13.02M
January 02, 2026	0.5	0.48	0.48	0.55	0.48	3.53M
December 31, 2025	0.47	0.48	0.48	0.48	0.47	3.09M
December 30, 2025	0.49	0.48	0.48	0.5	0.45	4.29M
December 29, 2025	0.53	0.49	0.49	0.55	0.49	5.46M
December 24, 2025	0.53	0.52	0.52	0.54	0.5	3.76M
December 23, 2025	0.51	0.51	0.51	0.53	0.49	4.74M
December 22, 2025	0.6	0.51	0.51	0.6	0.5	4.86M
December 19, 2025	0.61	0.57	0.57	0.61	0.54	3.89M
December 18, 2025	0.61	0.6	0.6	0.62	0.59	2.29M
December 17, 2025	0.61	0.62	0.62	0.63	0.6	2.8M
December 16, 2025	0.62	0.61	0.61	0.63	0.6	2.71M
December 15, 2025	0.63	0.63	0.63	0.64	0.61	2.36M
December 12, 2025	0.63	0.63	0.63	0.64	0.63	2.24M
December 11, 2025	0.63	0.63	0.63	0.63	0.62	2.77M
December 10, 2025	0.66	0.64	0.64	0.66	0.63	2.46M
December 09, 2025	0.66	0.66	0.66	0.68	0.62	3.13M
December 08, 2025	0.63	0.66	0.66	0.66	0.61	2.99M
December 05, 2025	0.68	0.64	0.64	0.68	0.62	865,000
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

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