Want to see HK:1557 full AI Analyst Report?
K.H. Group Holdings Ltd. (1557) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.00% | 4,000 | 0.21 |
| Oct 29, 2026 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.00% | 4,000 | 0.21 |
| Oct 27, 2026 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.00% | 4,000 | 0.20 |
| Oct 23, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -10.64% | 108,000 | 5.99 |
| Oct 22, 2026 | 0.56 | 0.56 | 0.47 | 0.47 | 0.47 | -6.00% | 48,000 | 2.77 |
| Oct 21, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 40,000 | 2.37 |
| Oct 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.34% | 28,000 | 1.70 |
| Oct 19, 2026 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | -0.91% | 0 | 0.00 |
| Oct 15, 2026 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | -0.90% | 0 | 0.00 |
| Oct 14, 2026 | 0.56 | 0.56 | 0.50 | 0.56 | 0.56 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +18.09% | 28,000 | 1.75 |
| Oct 12, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.00% | 24,000 | 1.44 |
| Oct 08, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.00% | 28,000 | 1.72 |
| 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 |