K2 F&B Holdings Limited - 2108.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.34	0.32	0.32	0.34	0.32	100,000
January 12, 2026	0.32	0.34	0.34	0.34	0.32	476,000
January 09, 2026	0.32	0.31	0.31	0.32	0.31	104,000
January 08, 2026	0.3	0.3	0.3	0.3	0.3	0
January 07, 2026	0.29	0.3	0.3	0.3	0.28	272,000
January 06, 2026	0.25	0.28	0.28	0.28	0.24	924,000
January 05, 2026	0.28	0.25	0.25	0.35	0.24	3.62M
January 02, 2026	0.31	0.28	0.28	0.31	0.27	1.29M
December 31, 2025	0.32	0.31	0.31	0.32	0.31	200,000
December 30, 2025	0.32	0.32	0.32	0.32	0.31	204,000
December 29, 2025	0.3	0.32	0.32	0.35	0.3	104,000
December 24, 2025	0.34	0.32	0.32	0.34	0.31	140,000
December 23, 2025	0.36	0.32	0.32	0.4	0.29	1.83M
December 22, 2025	0.37	0.37	0.37	0.37	0.37	0
December 19, 2025	0.37	0.37	0.37	0.37	0.35	48,000
December 18, 2025	0.36	0.37	0.37	0.37	0.35	56,000
December 17, 2025	0.33	0.37	0.37	0.37	0.33	1.07M
December 16, 2025	0.34	0.34	0.34	0.34	0.32	56,000
December 15, 2025	0.32	0.35	0.35	0.35	0.3	20,000
December 12, 2025	0.37	0.35	0.35	0.37	0.33	120,000
December 11, 2025	0.36	0.35	0.35	0.36	0.33	152,000
December 10, 2025	0.34	0.32	0.32	0.37	0.32	1.12M
December 09, 2025	0.36	0.34	0.34	0.36	0.32	64,000
December 08, 2025	0.32	0.37	0.37	0.38	0.32	836,000
December 05, 2025	0.32	0.32	0.32	0.33	0.3	100,000
December 04, 2025	0.33	0.32	0.32	0.33	0.28	160,000
December 03, 2025	0.32	0.33	0.33	0.34	0.27	248,000
December 02, 2025	0.32	0.32	0.32	0.32	0.32	0
December 01, 2025	0.3	0.32	0.32	0.32	0.26	100,000
November 28, 2025	0.3	0.33	0.33	0.33	0.3	24,000
November 27, 2025	0.3	0.33	0.33	0.34	0.3	88,000
November 26, 2025	0.26	0.29	0.29	0.35	0.25	608,000
November 25, 2025	0.25	0.25	0.25	0.25	0.24	280,000
November 24, 2025	0.22	0.25	0.25	0.25	0.22	260,000
November 21, 2025	0.26	0.23	0.23	0.26	0.22	48,000
November 20, 2025	0.25	0.25	0.25	0.25	0.23	36,000
November 19, 2025	0.22	0.25	0.25	0.25	0.22	76,000
November 18, 2025	0.26	0.25	0.25	0.28	0.25	80,000
November 17, 2025	0.28	0.28	0.28	0.28	0.28	0
November 14, 2025	0.28	0.28	0.28	0.28	0.28	0
November 13, 2025	0.28	0.28	0.28	0.28	0.28	0
November 12, 2025	0.28	0.28	0.28	0.28	0.28	0
November 11, 2025	0.28	0.28	0.28	0.28	0.28	0
November 10, 2025	0.32	0.28	0.28	0.32	0.28	8,000
November 07, 2025	0.28	0.28	0.28	0.28	0.26	20,000
November 06, 2025	0.3	0.29	0.29	0.3	0.26	60,000
November 05, 2025	0.3	0.3	0.3	0.3	0.3	0
November 04, 2025	0.3	0.3	0.3	0.3	0.3	0
November 03, 2025	0.26	0.3	0.3	0.32	0.26	52,000
October 31, 2025	0.26	0.26	0.26	0.26	0.26	0
October 30, 2025	0.24	0.26	0.26	0.26	0.24	8,000
October 28, 2025	0.23	0.27	0.27	0.27	0.23	452,000
October 27, 2025	0.25	0.25	0.25	0.25	0.25	448,000
October 24, 2025	0.25	0.25	0.25	0.26	0.23	32,000
October 23, 2025	0.25	0.26	0.26	0.26	0.25	404,000
October 22, 2025	0.26	0.25	0.25	0.28	0.25	300,000
October 21, 2025	0.28	0.28	0.28	0.28	0.25	108,000
October 20, 2025	0.28	0.28	0.28	0.28	0.28	4,000
October 17, 2025	0.33	0.28	0.28	0.33	0.27	56,000
October 16, 2025	0.3	0.28	0.28	0.3	0.25	1.01M

K2 F&B Holdings Limited (2108.HK) HKSE