Kwan Yong Holdings Limited - 9998.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.38	0.4	0.4	0.4	0.38	240,000
December 03, 2025	0.38	0.38	0.38	0.41	0.38	960,000
December 02, 2025	0.4	0.37	0.37	0.4	0.37	500,000
December 01, 2025	0.4	0.4	0.4	0.42	0.4	250,000
November 28, 2025	0.41	0.41	0.41	0.42	0.38	1.17M
November 27, 2025	0.43	0.41	0.41	0.45	0.41	1.42M
November 26, 2025	0.44	0.43	0.43	0.44	0.43	75,000
November 25, 2025	0.44	0.43	0.43	0.46	0.43	270,000
November 24, 2025	0.43	0.43	0.43	0.44	0.43	255,000
November 21, 2025	0.43	0.43	0.43	0.45	0.42	500,000
November 20, 2025	0.46	0.43	0.43	0.46	0.41	2.35M
November 19, 2025	0.51	0.44	0.44	0.51	0.44	1.53M
November 18, 2025	0.52	0.5	0.5	0.57	0.5	3.43M
November 17, 2025	0.49	0.51	0.51	0.51	0.49	385,000
November 14, 2025	0.49	0.49	0.49	0.52	0.48	545,000
November 13, 2025	0.51	0.5	0.5	0.52	0.48	445,000
November 12, 2025	0.51	0.5	0.5	0.52	0.49	190,000
November 11, 2025	0.49	0.51	0.51	0.51	0.48	225,000
November 10, 2025	0.5	0.49	0.49	0.5	0.49	165,000
November 07, 2025	0.52	0.51	0.51	0.53	0.5	110,000
November 06, 2025	0.49	0.52	0.52	0.52	0.48	1.71M
November 05, 2025	0.53	0.49	0.49	0.53	0.49	990,000
November 04, 2025	0.5	0.53	0.53	0.54	0.49	3.88M
November 03, 2025	0.49	0.5	0.5	0.5	0.49	370,000
October 31, 2025	0.5	0.5	0.5	0.5	0.48	230,000
October 30, 2025	0.51	0.5	0.5	0.52	0.5	285,000
October 28, 2025	0.53	0.5	0.5	0.54	0.5	580,000
October 27, 2025	0.51	0.51	0.51	0.54	0.49	890,000
October 24, 2025	0.52	0.5	0.5	0.52	0.5	390,000
October 23, 2025	0.53	0.5	0.5	0.54	0.5	925,000
October 22, 2025	0.52	0.52	0.52	0.54	0.51	920,000
October 21, 2025	0.49	0.51	0.51	0.51	0.49	215,000
October 20, 2025	0.48	0.49	0.49	0.5	0.47	535,000
October 17, 2025	0.47	0.46	0.46	0.47	0.43	415,000
October 16, 2025	0.52	0.47	0.47	0.52	0.44	3.44M
October 15, 2025	0.53	0.52	0.52	0.53	0.51	550,000
October 14, 2025	0.53	0.53	0.53	0.55	0.52	1.2M
October 13, 2025	0.5	0.52	0.52	0.53	0.45	980,000
October 10, 2025	0.46	0.51	0.51	0.54	0.46	500,000
October 09, 2025	0.58	0.54	0.54	0.58	0.5	4.37M
October 08, 2025	0.48	0.52	0.52	0.54	0.47	1.86M
October 06, 2025	0.49	0.48	0.48	0.49	0.41	3.06M
October 03, 2025	0.4	0.44	0.44	0.47	0.4	2.46M
October 02, 2025	0.36	0.38	0.38	0.41	0.36	2.89M
September 30, 2025	0.39	0.36	0.36	0.39	0.36	980,000
September 29, 2025	0.36	0.38	0.38	0.39	0.36	2.35M
September 26, 2025	0.34	0.34	0.34	0.39	0.33	7.79M
September 25, 2025	0.3	0.3	0.3	0.3	0.28	880,000
September 24, 2025	0.3	0.3	0.3	0.31	0.3	135,000
September 23, 2025	0.28	0.29	0.29	0.3	0.28	595,000
September 22, 2025	0.25	0.27	0.27	0.27	0.25	95,000
September 19, 2025	0.25	0.26	0.26	0.26	0.24	220,000
September 18, 2025	0.27	0.26	0.26	0.28	0.25	1.5M
September 17, 2025	0.29	0.28	0.28	0.3	0.27	1.54M
September 16, 2025	0.23	0.32	0.32	0.34	0.23	12.34M
September 15, 2025	0.2	0.2	0.2	0.2	0.2	180,000
September 12, 2025	0.2	0.19	0.19	0.21	0.18	2.21M
September 11, 2025	0.23	0.23	0.23	0.23	0.23	300,000
September 10, 2025	0.23	0.23	0.23	0.23	0.23	0
September 09, 2025	0.24	0.24	0.24	0.24	0.24	0

Kwan Yong Holdings Limited (9998.HK) HKSE