TipRanks
K.H. Group Holdings Ltd. (HK:1557)
:1557
Hong Kong Market
1557
K.H. Group Holdings Ltd.
RESEARCH TOOLSreports
Want to see HK:1557 full AI Analyst Report?

K.H. Group Holdings Ltd. (1557) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 07, 2026
0.48
0.48
0.47
0.47
0.47
-4.08%
60,000
3.92
Oct 06, 2026
0.50
0.50
0.49
0.49
0.49
-2.00%
12,000
0.79
Oct 05, 2026
0.52
0.52
0.50
0.50
0.50
-11.50%
24,000
1.62
Oct 02, 2026
0.51
0.57
0.51
0.57
0.57
+13.00%
36,000
2.52
Oct 01, 2026
0.50
0.58
0.50
0.50
0.50
0.00%
0
0.00
Sep 30, 2026
0.50
0.58
0.50
0.50
0.50
0.00%
0
0.00
Sep 29, 2026
0.50
0.50
0.50
0.50
0.50
-0.99%
32,000
2.25
Sep 28, 2026
0.52
0.52
0.50
0.51
0.51
-5.61%
64,000
4.85
Sep 25, 2026
0.54
0.59
0.52
0.54
0.54
0.00%
0
0.00
Sep 24, 2026
0.52
0.58
0.52
0.54
0.54
+1.90%
72,000
5.85
Sep 23, 2026
0.53
0.53
0.53
0.53
0.53
-9.48%
20,000
1.54
Sep 22, 2026
0.58
0.58
0.58
0.58
0.58
+3.57%
20,000
1.58
Sep 21, 2026
0.56
0.56
0.56
0.56
0.56
-2.61%
60,000
3.97
Sep 18, 2026
0.53
0.53
0.52
0.58
0.58
-2.54%
28,000
1.37
Sep 17, 2026
0.60
0.60
0.60
0.59
0.59
+22.92%
40,000
1.90
Sep 16, 2026
0.48
0.48
0.48
0.48
0.48
-4.00%
28,000
1.36
Sep 15, 2026
0.50
0.51
0.48
0.50
0.50
0.00%
0
0.00
Sep 14, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
4,000
0.08
Sep 11, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
16,000
0.31
Sep 10, 2026
0.50
0.50
0.50
0.50
0.50
-3.85%
4,000
0.07
Sep 09, 2026
0.50
0.52
0.50
0.52
0.52
0.00%
20,000
0.37
Sep 08, 2026
0.55
0.55
0.45
0.52
0.52
-3.70%
80,000
1.50
Sep 07, 2026
0.54
0.55
0.50
0.54
0.54
0.00%
0
0.00
Sep 04, 2026
0.54
0.55
0.50
0.54
0.54
0.00%
0
0.00
Sep 03, 2026
0.54
0.54
0.50
0.54
0.54
0.00%
0
0.00
Sep 02, 2026
0.54
0.54
0.50
0.54
0.54
-1.82%
0
0.00
Sep 01, 2026
0.55
0.55
0.50
0.55
0.55
0.00%
0
0.00
Aug 31, 2026
0.55
0.57
0.50
0.55
0.55
0.00%
0
0.00
Aug 28, 2026
0.55
0.60
0.51
0.55
0.55
0.00%
0
0.00
Aug 27, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
4,000
0.07
Aug 26, 2026
0.51
0.55
0.50
0.55
0.55
0.00%
36,000
0.61
Aug 25, 2026
0.55
0.55
0.55
0.55
0.55
+0.92%
16,000
0.27
Aug 24, 2026
0.52
0.52
0.52
0.55
0.55
-0.91%
44,000
0.75
Aug 21, 2026
0.53
0.55
0.52
0.55
0.55
0.00%
28,000
0.45
Aug 20, 2026
0.55
0.55
0.55
0.55
0.55
+3.77%
4,000
0.06
Aug 19, 2026
0.53
0.58
0.53
0.53
0.53
-14.52%
80,000
1.24
Aug 18, 2026
0.60
0.62
0.53
0.62
0.62
+4.20%
36,000
0.43
Aug 17, 2026
0.60
0.63
0.53
0.60
0.60
0.00%
0
0.00
Aug 14, 2026
0.60
0.64
0.53
0.60
0.60
0.00%
0
0.00
Aug 13, 2026
0.60
0.60
0.60
0.60
0.60
-3.25%
8,000
0.09
Aug 12, 2026
0.62
0.62
0.62
0.62
0.62
0.00%
4,000
0.05
Aug 11, 2026
0.62
0.62
0.53
0.62
0.62
0.00%
0
0.00
Aug 10, 2026
0.62
0.62
0.53
0.62
0.62
0.00%
0
0.00
Aug 07, 2026
0.62
0.62
0.62
0.62
0.62
-0.81%
4,000
0.04
Aug 06, 2026
0.62
0.62
0.53
0.62
0.62
-1.59%
0
0.00
Aug 05, 2026
0.63
0.63
0.63
0.63
0.63
+14.55%
4,000
0.04
Aug 04, 2026
0.55
0.65
0.54
0.55
0.55
0.00%
0
0.00
Aug 03, 2026
0.55
0.64
0.50
0.55
0.55
0.00%
0
0.00
Jul 31, 2026
0.55
0.65
0.55
0.55
0.55
0.00%
0
0.00
Jul 30, 2026
0.54
0.55
0.52
0.55
0.55
-5.17%
16,000
0.12
Rows:
50