Kato (Hong Kong) Holdings Limited - 2189.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	0.44	0.43	0.43	0.44	0.43	1.04M
December 01, 2025	0.44	0.44	0.44	0.45	0.44	204,000
November 28, 2025	0.44	0.44	0.44	0.44	0.44	172,000
November 27, 2025	0.45	0.44	0.44	0.45	0.44	64,000
November 26, 2025	0.45	0.45	0.45	0.45	0.45	0
November 25, 2025	0.45	0.45	0.45	0.45	0.45	4,000
November 24, 2025	0.45	0.45	0.45	0.45	0.45	0
November 21, 2025	0.45	0.45	0.45	0.45	0.45	0
November 20, 2025	0.45	0.45	0.45	0.45	0.45	8,000
November 19, 2025	0.45	0.45	0.45	0.45	0.45	120,763
November 18, 2025	0.45	0.45	0.45	0.45	0.45	8,000
November 17, 2025	0.44	0.45	0.45	0.45	0.44	55,980
November 14, 2025	0.46	0.45	0.45	0.46	0.45	24,000
November 13, 2025	0.45	0.45	0.45	0.45	0.45	68,000
November 12, 2025	0.44	0.45	0.45	0.45	0.44	172,000
November 11, 2025	0.45	0.45	0.45	0.45	0.45	0
November 10, 2025	0.45	0.45	0.45	0.45	0.45	76,000
November 07, 2025	0.45	0.45	0.45	0.45	0.45	0
November 06, 2025	0.45	0.45	0.45	0.45	0.45	1M
November 05, 2025	0.43	0.43	0.43	0.43	0.43	0
November 04, 2025	0.44	0.44	0.44	0.44	0.43	204,000
November 03, 2025	0.43	0.43	0.43	0.43	0.43	0
October 31, 2025	0.43	0.43	0.43	0.43	0.43	0
October 30, 2025	0.44	0.43	0.43	0.44	0.43	16,000
October 28, 2025	0.44	0.44	0.44	0.44	0.44	0
October 27, 2025	0.44	0.44	0.44	0.44	0.44	16,000
October 24, 2025	0.44	0.44	0.44	0.44	0.44	328,000
October 23, 2025	0.44	0.44	0.44	0.44	0.44	0
October 22, 2025	0.44	0.44	0.44	0.44	0.44	30,413
October 21, 2025	0.44	0.44	0.44	0.44	0.44	0
October 20, 2025	0.44	0.44	0.44	0.44	0.44	40,000
October 17, 2025	0.44	0.44	0.44	0.44	0.44	100,000
October 16, 2025	0.45	0.44	0.44	0.45	0.44	60,000
October 15, 2025	0.46	0.46	0.46	0.46	0.46	0
October 14, 2025	0.46	0.46	0.46	0.46	0.46	0
October 13, 2025	0.44	0.46	0.46	0.46	0.44	312,000
October 10, 2025	0.46	0.46	0.46	0.46	0.46	0
October 09, 2025	0.44	0.46	0.46	0.46	0.44	212,000
October 08, 2025	0.44	0.46	0.46	0.46	0.44	8,000
October 03, 2025	0.45	0.46	0.46	0.46	0.44	120,000
October 02, 2025	0.45	0.45	0.45	0.45	0.45	4,000
September 30, 2025	0.44	0.44	0.44	0.44	0.44	168,000
September 29, 2025	0.45	0.45	0.45	0.45	0.45	0
September 26, 2025	0.44	0.44	0.44	0.44	0.44	56,000
September 25, 2025	0.45	0.44	0.44	0.45	0.44	36,000
September 24, 2025	0.46	0.45	0.45	0.46	0.42	6.25M
September 23, 2025	0.47	0.47	0.47	0.47	0.47	0
September 22, 2025	0.46	0.47	0.47	0.48	0.46	156,000
September 19, 2025	0.44	0.45	0.45	0.45	0.44	104,000
September 18, 2025	0.45	0.45	0.45	0.45	0.44	636,000
September 17, 2025	0.44	0.44	0.44	0.44	0.44	0
September 16, 2025	0.44	0.44	0.44	0.44	0.44	200,000
September 15, 2025	0.43	0.44	0.44	0.44	0.43	128,000
September 12, 2025	0.45	0.45	0.45	0.45	0.45	20,000
September 11, 2025	0.45	0.45	0.45	0.45	0.45	96,000
September 10, 2025	0.45	0.46	0.46	0.46	0.45	220,000
September 09, 2025	0.44	0.44	0.44	0.44	0.44	0
September 08, 2025	0.44	0.44	0.44	0.44	0.44	40,506
September 05, 2025	0.44	0.44	0.44	0.44	0.44	0
September 04, 2025	0.44	0.44	0.44	0.44	0.44	12,000

Kato (Hong Kong) Holdings Limited (2189.HK) HKSE