Want to see HK:2205 full AI Analyst Report?
Kangqiao Service Group Limited (2205) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.00% | 1,000 | 0.36 |
| Oct 26, 2026 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | +5.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | +1.27% | 0 | 0.00 |
| Oct 19, 2026 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.40 | 0.48 | 0.40 | 0.40 | 0.40 | +3.95% | 1,000 | 0.33 |
| Oct 14, 2026 | 0.38 | 0.48 | 0.38 | 0.38 | 0.38 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +5.56% | 1,000 | 0.33 |
| Oct 12, 2026 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +2.86% | 0 | 0.00 |
| Oct 08, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +4.48% | 0 | 0.00 |
| Oct 06, 2026 | 0.33 | 0.33 | 0.33 | 0.34 | 0.34 | -22.09% | 5,000 | 1.71 |
| Oct 05, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 6,000 | 2.12 |
| Oct 02, 2026 | 0.52 | 0.52 | 0.42 | 0.44 | 0.44 | -26.05% | 87,000 | 60.23 |
| Oct 01, 2026 | 0.60 | 0.60 | 0.54 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.60 | 0.60 | 0.54 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | -0.83% | 0 | 0.00 |
| Sep 28, 2026 | 0.60 | 0.60 | 0.25 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.60 | 0.60 | 0.50 | 0.60 | 0.60 | +0.00% | 8,000 | 6.07 |
| Sep 24, 2026 | 0.60 | 0.60 | 0.51 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.60 | 0.60 | 0.51 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.60 | 0.60 | 0.50 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.60 | 0.60 | 0.51 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +0.00% | 1,000 | 0.77 |
| Sep 17, 2026 | 0.60 | 0.60 | 0.51 | 0.60 | 0.60 | -0.83% | 0 | 0.00 |
| Sep 16, 2026 | 0.61 | 0.61 | 0.51 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +11.01% | 8,000 | 6.81 |
| Sep 14, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 0 | 0.00 |
| Sep 07, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.55 | 0.55 | 0.40 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | 22,000 | 22.35 |
| Sep 02, 2026 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | +0.00% | 1,000 | 1.03 |
| Aug 31, 2026 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +5.26% | 2,000 | 2.14 |
| Aug 25, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.87% | 0 | 0.00 |
| Aug 24, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |