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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.32	0.27	0.27	0.32	0.25	1.29M
October 14, 2025	0.34	0.32	0.32	0.34	0.27	200,000
October 13, 2025	0.3	0.33	0.33	0.33	0.3	192,000
October 10, 2025	0.34	0.32	0.32	0.34	0.29	296,000
October 09, 2025	0.36	0.36	0.36	0.36	0.36	0
October 08, 2025	0.36	0.37	0.37	0.4	0.33	1M
October 06, 2025	0.34	0.39	0.39	0.43	0.34	5.71M
October 03, 2025	0.31	0.33	0.33	0.33	0.28	1.18M
October 02, 2025	0.28	0.31	0.31	0.32	0.28	180,000
September 30, 2025	0.3	0.32	0.32	0.32	0.26	532,000
September 29, 2025	0.3	0.3	0.3	0.3	0.3	12,000
September 26, 2025	0.27	0.3	0.3	0.33	0.27	1.32M
September 25, 2025	0.25	0.26	0.26	0.32	0.25	900,000
September 24, 2025	0.24	0.25	0.25	0.26	0.24	1.38M
September 23, 2025	0.24	0.24	0.24	0.24	0.22	3.9M
September 22, 2025	0.24	0.24	0.24	0.24	0.24	0
September 19, 2025	0.24	0.24	0.24	0.24	0.24	0
September 18, 2025	0.24	0.24	0.24	0.24	0.24	0
September 17, 2025	0.24	0.24	0.24	0.24	0.24	164,000

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