Want to see HK:1751 full AI Analyst Report?
Kingland Group Holdings Limited (1751) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.99 | 1.10 | 0.98 | 1.10 | 1.10 | +14.58% | 2,749,270 | 7.30 |
| Oct 29, 2026 | 1.17 | 1.31 | 0.96 | 0.96 | 0.96 | -17.60% | 1,150,000 | 3.21 |
| Oct 28, 2026 | 1.08 | 1.42 | 1.08 | 1.17 | 1.17 | +8.37% | 2,762,000 | 8.79 |
| Oct 27, 2026 | 0.80 | 1.40 | 0.80 | 1.08 | 1.08 | +45.27% | 2,400,000 | 8.62 |
| Oct 26, 2026 | 0.65 | 0.78 | 0.65 | 0.74 | 0.74 | +14.73% | 616,000 | 2.28 |
| Oct 23, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | +4.03% | 16,200 | 0.06 |
| Oct 22, 2026 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -8.15% | 29,800 | 0.11 |
| Oct 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.57% | 6,000 | 0.02 |
| Oct 20, 2026 | 0.63 | 0.70 | 0.60 | 0.70 | 0.70 | +6.06% | 422,000 | 1.52 |
| Oct 19, 2026 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.67 | 0.67 | 0.67 | 0.66 | 0.66 | -0.75% | 4,000 | 0.01 |
| Oct 14, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.32% | 50,000 | 0.17 |
| Oct 13, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | +0.00% | 156,000 | 0.54 |
| Oct 12, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | +5.30% | 248,000 | 0.83 |
| Oct 09, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | +1.54% | 58,000 | 0.18 |
| Oct 08, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 22,000 | 0.07 |
| Oct 07, 2026 | 0.67 | 0.70 | 0.65 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 26,000 | 0.08 |
| Oct 05, 2026 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.16% | 110,000 | 0.33 |
| Oct 02, 2026 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | -0.71% | 140,000 | 0.41 |
| Sep 29, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | +6.06% | 40,000 | 0.12 |
| Sep 28, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 378,000 | 1.13 |
| Sep 25, 2026 | 0.68 | 0.70 | 0.66 | 0.67 | 0.67 | -1.48% | 246,000 | 0.74 |
| Sep 24, 2026 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -6.90% | 622,000 | 1.88 |
| Sep 23, 2026 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | +7.41% | 215,333 | 0.65 |
| Sep 22, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -6.25% | 238,000 | 0.73 |
| Sep 21, 2026 | 0.77 | 0.79 | 0.72 | 0.72 | 0.72 | -5.26% | 804,000 | 2.54 |
| Sep 18, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | +0.00% | 48,000 | 0.15 |
| Sep 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | 62,000 | 0.19 |
| Sep 16, 2026 | 0.78 | 0.78 | 0.78 | 0.77 | 0.77 | +7.75% | 6,000 | 0.02 |
| Sep 15, 2026 | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | -1.39% | 30,000 | 0.09 |
| Sep 14, 2026 | 0.73 | 0.73 | 0.67 | 0.72 | 0.72 | -0.69% | 56,000 | 0.17 |
| Sep 11, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +1.40% | 64,000 | 0.20 |
| Sep 10, 2026 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.70% | 14,000 | 0.04 |
| Sep 09, 2026 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -5.96% | 22,000 | 0.07 |
| Sep 08, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.58% | 6,000 | 0.02 |
| Sep 07, 2026 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | +4.03% | 2,138,020 | 7.04 |
| Sep 04, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 10,000 | 0.03 |
| Sep 03, 2026 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -4.49% | 220,000 | 0.65 |
| Sep 02, 2026 | 0.78 | 0.78 | 0.62 | 0.78 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.78 | 0.80 | 0.71 | 0.78 | 0.78 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | +6.12% | 160,000 | 0.47 |
| Aug 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | 50,000 | 0.14 |
| Aug 27, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 130,000 | 0.35 |
| Aug 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 10,000 | 0.02 |
| Aug 25, 2026 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | +4.56% | 1,080,000 | 2.66 |
| Aug 24, 2026 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -2.48% | 2,282,135 | 5.85 |