HK Asia Holdings Limited (1723) Historical Prices

Time Period

Events

Rows:

HK:1723 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.58	0.58	0.53	0.54	0.54	-6.14%	290,000	0.16
Oct 29, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	304,000	0.17
Oct 28, 2026	0.60	0.65	0.59	0.60	0.60	-7.69%	888,000	0.51
Oct 27, 2026	0.65	0.67	0.64	0.65	0.65	+0.00%	334,000	0.19
Oct 26, 2026	0.65	0.65	0.65	0.65	0.65	+0.00%	160,000	0.09
Oct 23, 2026	0.66	0.68	0.65	0.65	0.65	-3.70%	578,000	0.33
Oct 22, 2026	0.67	0.70	0.67	0.68	0.68	-2.88%	294,000	0.17
Oct 21, 2026	0.71	0.71	0.69	0.70	0.70	+0.72%	320,000	0.18
Oct 20, 2026	0.67	0.70	0.67	0.69	0.69	+6.15%	278,000	0.16
Oct 19, 2026	0.65	0.68	0.65	0.65	0.65	+0.00%	0	0.00
Oct 16, 2026	0.65	0.68	0.65	0.65	0.65	+0.00%	276,000	0.15
Oct 15, 2026	0.70	0.70	0.65	0.65	0.65	-7.80%	164,000	0.09
Oct 14, 2026	0.70	0.71	0.69	0.71	0.71	+0.71%	156,000	0.08
Oct 13, 2026	0.70	0.71	0.67	0.70	0.70	+0.72%	318,000	0.17
Oct 12, 2026	0.72	0.78	0.69	0.70	0.70	+2.21%	1,490,000	0.78
Oct 09, 2026	0.56	0.71	0.55	0.68	0.68	+25.93%	1,846,000	0.98
Oct 08, 2026	0.58	0.59	0.54	0.54	0.54	-6.09%	400,000	0.21
Oct 07, 2026	0.59	0.62	0.58	0.58	0.58	-3.36%	288,000	0.15
Oct 06, 2026	0.60	0.62	0.58	0.60	0.60	-0.83%	514,000	0.28
Oct 05, 2026	0.66	0.68	0.58	0.60	0.60	-7.69%	498,000	0.27
Oct 02, 2026	0.70	0.75	0.55	0.65	0.65	+0.93%	3,172,000	1.75
Oct 01, 2026	0.64	0.73	0.60	0.64	0.64	+0.00%	0	0.00
Sep 30, 2026	0.60	0.73	0.60	0.64	0.64	+6.98%	1,814,992	1.01
Sep 29, 2026	0.66	0.67	0.60	0.60	0.60	-10.42%	3,065,550	1.76
Sep 28, 2026	0.54	0.73	0.54	0.67	0.67	+32.02%	5,512,295	3.33
Sep 25, 2026	0.56	0.56	0.49	0.51	0.51	-9.59%	911,380	0.56
Sep 24, 2026	0.42	0.65	0.42	0.56	0.56	+29.13%	7,850,295	5.17
Sep 23, 2026	0.39	0.44	0.39	0.44	0.44	+10.94%	2,159,349	1.45
Sep 22, 2026	0.36	0.41	0.36	0.39	0.39	+13.26%	1,390,372	0.95
Sep 21, 2026	0.31	0.38	0.31	0.35	0.35	+11.22%	916,558	0.63
Sep 18, 2026	0.34	0.34	0.31	0.31	0.31	+1.30%	297,751	0.20
Sep 17, 2026	0.31	0.32	0.30	0.31	0.31	-3.75%	812,992	0.56
Sep 16, 2026	0.35	0.35	0.32	0.32	0.32	-9.86%	1,856,418	1.31
Sep 15, 2026	0.36	0.36	0.36	0.36	0.36	+0.00%	295,162	0.21
Sep 14, 2026	0.37	0.44	0.35	0.36	0.36	-5.08%	1,181,604	0.84
Sep 11, 2026	0.34	0.37	0.34	0.37	0.37	+10.32%	2,640,930	1.94
Sep 10, 2026	0.34	0.34	0.34	0.34	0.34	+0.00%	709,426	0.52
Sep 09, 2026	0.34	0.35	0.34	0.34	0.34	-1.17%	2,058,372	1.55
Sep 08, 2026	0.34	0.37	0.34	0.34	0.34	+2.08%	3,150,992	2.47
Sep 07, 2026	0.34	0.34	0.34	0.34	0.34	-2.04%	1,651,876	1.32
Sep 04, 2026	0.34	0.38	0.34	0.34	0.34	+3.31%	5,970,574	5.15
Sep 03, 2026	0.34	0.34	0.33	0.33	0.33	-1.19%	906,201	0.79
Sep 02, 2026	0.33	0.34	0.33	0.34	0.34	+1.20%	1,861,597	1.65
Sep 01, 2026	0.34	0.34	0.33	0.33	0.33	+0.00%	1,853,829	1.65
Aug 31, 2026	0.34	0.36	0.33	0.33	0.33	-2.06%	3,987,287	3.69
Aug 28, 2026	0.34	0.36	0.33	0.34	0.34	+2.11%	3,140,636	2.91
Aug 27, 2026	0.35	0.35	0.33	0.33	0.33	+0.00%	2,765,209	2.65
Aug 26, 2026	0.35	0.36	0.32	0.33	0.33	-2.06%	3,834,527	3.86
Aug 25, 2026	0.35	0.36	0.33	0.34	0.34	-1.17%	1,214,310	1.23
Aug 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.28%	245,969	0.25

Rows:

HK Asia Holdings Limited historical prices

HK Asia Holdings Limited (1723) Historical Prices

Become an Expert with TipRanks Premium