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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.75	0.81	0.81	0.84	0.75	2.75M
February 16, 2026	0.75	0.74	0.74	0.78	0.73	555,000
February 13, 2026	0.74	0.75	0.75	0.79	0.74	3.35M
February 12, 2026	0.7	0.74	0.74	0.76	0.7	1.13M
February 11, 2026	0.68	0.7	0.7	0.71	0.67	1.63M
February 10, 2026	0.65	0.68	0.68	0.71	0.6	2.17M
February 09, 2026	0.8	0.67	0.67	0.83	0.65	10.65M
February 06, 2026	0.57	0.8	0.8	0.88	0.57	29.5M
February 05, 2026	0.58	0.56	0.56	0.58	0.53	2.34M
February 04, 2026	0.6	0.58	0.58	0.6	0.58	1.25M
February 03, 2026	0.58	0.59	0.59	0.62	0.58	1.48M
February 02, 2026	0.57	0.58	0.58	0.61	0.57	4.04M
January 30, 2026	0.53	0.57	0.57	0.58	0.53	1.83M
January 29, 2026	0.54	0.55	0.55	0.56	0.53	990,000
January 28, 2026	0.54	0.54	0.54	0.54	0.53	245,000
January 27, 2026	0.54	0.54	0.54	0.55	0.51	1.55M
January 26, 2026	0.57	0.54	0.54	0.57	0.53	2.06M
January 23, 2026	0.53	0.58	0.58	0.6	0.49	3.83M
January 22, 2026	0.58	0.53	0.53	0.58	0.53	5.98M
January 21, 2026	0.59	0.59	0.59	0.6	0.59	1.13M
January 20, 2026	0.6	0.59	0.59	0.6	0.58	970,000
January 19, 2026	0.65	0.6	0.6	0.66	0.59	5.19M
January 16, 2026	0.64	0.63	0.63	0.66	0.62	1.37M
January 15, 2026	0.7	0.65	0.65	0.7	0.64	975,000
January 14, 2026	0.66	0.67	0.67	0.68	0.64	1.61M
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

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