Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

KNT HOLDINGS (1025.HK)

Compare
0.315
0.000
(0.00%)
At close: February 21 at 9:37:43 AM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.3150.3150.3150.3150.315-
Feb 20, 20250.3150.3150.3150.3150.315101,000
Feb 19, 20250.3200.3300.3200.3300.330163,600
Feb 18, 20250.3300.3300.3300.3300.330128,800
Feb 17, 20250.3170.3170.2900.3170.317746,834
Feb 14, 20250.3290.3290.3290.3290.32992,724
Feb 13, 20250.3140.3250.3140.3250.325106,330
Feb 12, 20250.3100.3250.3020.3250.32580,629
Feb 11, 20250.3100.3370.3100.3100.3103,325,984
Feb 10, 20250.2980.3370.2980.3060.3064,071,307
Feb 7, 20250.3400.4050.3400.3750.3751,720,000
Feb 6, 20250.3300.3400.3300.3300.33087,200
Feb 5, 20250.3300.3300.3300.3300.330-
Feb 4, 20250.3400.3400.3400.3400.340-
Feb 3, 20250.3400.3400.3400.3400.340-
Jan 28, 20250.3350.3350.3350.3350.335-
Jan 27, 20250.3350.3350.3300.3350.33532,000
Jan 24, 20250.3300.3500.3300.3300.330736,000
Jan 23, 20250.3200.3300.3200.3300.330219,600
Jan 22, 20250.3150.3350.3150.3200.320192,000
Jan 21, 20250.3050.3200.3050.3200.320128,000
Jan 20, 20250.3100.3400.3050.3250.325146,900
Jan 17, 20250.3050.3500.3050.3300.330177,600
Jan 16, 20250.3100.3250.3100.3250.325115,200
Jan 15, 20250.2900.3500.2900.3450.345221,000
Jan 14, 20250.2950.2950.2900.2950.295182,800
Jan 13, 20250.2900.3000.2900.3000.300220,000
Jan 10, 20250.3050.3050.2700.3000.30099,600
Jan 9, 20250.3100.3100.3100.3100.31063,400
Jan 8, 20250.3250.3250.3150.3150.315104,000
Jan 7, 20250.3250.3250.3250.3250.32540,000
Jan 6, 20250.3350.3350.3350.3350.335-
Jan 3, 20250.3300.3350.3300.3350.33516,000
Jan 2, 20250.3500.3500.3500.3500.350-
Dec 31, 20240.3200.3200.3200.3200.320-
Dec 30, 20240.3200.3200.3200.3200.32048,000
Dec 27, 20240.3400.3600.3350.3500.350184,000
Dec 24, 20240.3700.3700.3700.3700.370-
Dec 23, 20240.3350.3700.3350.3700.37018,400
Dec 20, 20240.3700.3700.3700.3700.37056,000
Dec 19, 20240.3450.3700.3350.3700.370258,600
Dec 18, 20240.3700.3700.3700.3700.370-
Dec 17, 20240.3300.3800.3300.3700.37038,000
Dec 16, 20240.3800.3800.3800.3800.380-
Dec 13, 20240.3500.3800.3500.3800.380116,000
Dec 12, 20240.3400.3850.3400.3600.360272,000
Dec 11, 20240.3350.4000.3350.3850.385156,400
Dec 10, 20240.3200.3200.3200.3200.320-
Dec 9, 20240.3200.3200.3200.3200.32073,000
Dec 6, 20240.3250.3300.3250.3300.33025,600
Dec 5, 20240.3200.3250.3150.3250.32566,000
Dec 4, 20240.3250.3250.3200.3200.32023,800
Dec 3, 20240.3250.3250.3250.3300.33016,000
Dec 2, 20240.3500.3500.3500.3500.350-
Nov 29, 20240.3400.3600.3200.3500.350148,200
Nov 28, 20240.3400.3400.3400.3400.340-
Nov 27, 20240.3400.3400.3400.3400.340-
Nov 26, 20240.3800.3800.3150.3500.35040,400
Nov 25, 20240.3400.3400.3400.3400.340-
Nov 22, 20240.3700.3700.3500.3500.35082,000
Nov 21, 20240.3600.3700.3500.3500.35097,600
Nov 20, 20240.4000.4100.3700.4100.41048,000
Nov 19, 20240.4000.4000.4000.4000.400-
Nov 18, 20240.4000.4000.4000.4000.400-
Nov 15, 20240.4000.4000.4000.4000.4008,000
Nov 14, 20240.3700.3700.3700.3700.370-
Nov 13, 20240.3700.3800.3500.3600.36031,200
Nov 12, 20240.3800.3800.3800.3800.38047,200
Nov 11, 20240.4000.4000.3650.3900.390146,400
Nov 8, 20240.4000.4000.4000.4000.40056,000
Nov 7, 20240.4100.4200.4050.4050.405236,000
Nov 6, 20240.4500.4500.4200.4300.430141,200
Nov 5, 20240.4750.4750.4350.4500.45058,000
Nov 4, 20240.4550.4700.4100.4700.47054,800
Nov 1, 20240.4800.4850.4650.4800.480268,400
Oct 31, 2024 1:20 Stock Splits
Oct 31, 20240.4900.5400.4450.5300.53051,200
Oct 30, 20240.5600.5600.5600.5600.560-
Oct 29, 20240.5800.5800.5200.5600.560265,000
Oct 28, 20240.5800.5800.5400.5600.560103,000
Oct 25, 20240.6000.6000.5400.5600.560998,700
Oct 24, 20240.6400.6400.5800.6000.6001,261,400
Oct 23, 20240.6401.0800.6400.6400.6409,058,400
Oct 22, 20240.6200.6200.5600.6000.600112,400
Oct 21, 20240.6200.6200.5600.6000.600167,400
Oct 18, 20240.6400.6400.6200.6200.620100,400
Oct 17, 20240.6600.6600.6200.6400.640978,300
Oct 16, 20240.6800.7400.6400.6400.640274,700
Oct 15, 20240.6600.8200.6000.6800.680450,000
Oct 14, 20240.6600.6600.6600.6600.6602,600
Oct 10, 20240.7200.7200.6400.6600.66012,800
Oct 9, 20240.7000.7000.6600.6600.66014,000
Oct 8, 20240.7600.7600.6800.7600.76032,800
Oct 7, 20240.8200.8200.7200.7400.740349,600
Oct 4, 20240.6200.8200.6200.7400.740912,400
Oct 3, 20240.6200.6600.6000.6600.660276,000
Oct 2, 20240.6400.7000.6200.6600.660299,000
Sep 30, 20240.7600.7600.6200.6600.660488,800
Sep 27, 20240.6600.7600.6400.7200.720239,600
Sep 26, 20240.7400.8200.5800.6400.6401,100,600
Sep 25, 20240.7000.7400.7000.7400.74041,200
Sep 24, 20240.7801.0400.7200.7200.720617,800
Sep 23, 20240.7000.7000.6800.6800.68074,400
Sep 20, 20240.7201.0200.7200.7200.7201,367,100
Sep 19, 20240.6200.6400.6200.6400.64011,600
Sep 17, 20240.6400.6400.6400.6400.640-
Sep 16, 20240.6400.6400.6400.6400.640-
Sep 13, 20240.6600.6800.6400.6400.64069,200
Sep 12, 20240.6200.6400.6200.6400.6403,200
Sep 11, 20240.6600.6600.6000.6200.62099,000
Sep 10, 20240.6200.6600.6000.6600.66030,000
Sep 9, 20240.7400.7400.7000.7000.700101,200
Sep 5, 20240.6200.7400.6200.6800.68026,800
Sep 4, 20240.6200.6600.6000.6600.660101,200
Sep 3, 20240.7800.7800.6400.6600.660124,400
Sep 2, 20240.7200.7200.7200.7200.720-
Aug 30, 20240.6800.7400.6800.7200.72046,400
Aug 29, 20240.6800.8000.6800.7000.70085,600
Aug 28, 20240.6800.6800.6400.6800.68063,600
Aug 27, 20240.7000.7000.6800.7000.70048,000
Aug 26, 20240.7600.7800.6800.7000.70099,200
Aug 23, 20240.7600.7600.7600.7600.760-
Aug 22, 20240.7600.7600.7600.7600.760-
Aug 21, 20240.7800.8000.7600.8000.800152,400
Aug 20, 20240.9400.9400.7000.7800.7801,566,800
Aug 19, 20241.0401.0401.0401.0201.02011,200
Aug 16, 20241.0601.0601.0201.0201.02081,600
Aug 15, 20241.1601.1801.0001.0601.06078,400
Aug 14, 20240.8601.2400.8201.1601.160484,800
Aug 13, 20240.8600.8600.8000.8200.82074,000
Aug 12, 20240.8400.8400.8400.8400.84013,600
Aug 9, 20240.8600.8600.8400.8400.84040,400
Aug 8, 20240.8800.9000.8600.8800.88035,600
Aug 7, 20240.9000.9200.8600.9000.900113,200
Aug 6, 20240.9800.9800.9800.9800.980-
Aug 5, 20240.9000.9600.9000.9600.9607,000
Aug 2, 20240.9800.9800.9800.9800.980-
Aug 1, 20240.9400.9400.9400.9400.94012,000
Jul 31, 20240.9400.9600.9200.9600.9606,400
Jul 30, 20240.8400.9200.8400.9200.92032,000
Jul 29, 20240.9400.9400.9000.9000.90014,600
Jul 26, 20240.9601.0000.9000.9200.920153,600
Jul 25, 20241.0601.0600.9401.0201.02024,400
Jul 24, 20241.0801.1001.0801.1001.10020,400
Jul 23, 20241.0801.1201.0801.1201.12048,400
Jul 22, 20241.0401.0801.0401.0601.06044,000
Jul 19, 20241.1601.2201.0001.0401.040114,000
Jul 18, 20241.1601.2601.0001.2001.200269,200
Jul 17, 20241.2001.2001.2001.2001.200-
Jul 16, 20241.2001.2001.1801.1801.18017,600
Jul 15, 20241.2401.2401.2001.2001.2005,200
Jul 12, 20241.2001.2201.1801.2201.22010,000
Jul 11, 20241.2201.2201.1801.2001.20032,400
Jul 10, 20241.2001.2801.1801.2001.20077,600
Jul 9, 20241.2801.2801.1801.2201.220159,200
Jul 8, 20241.2201.2801.2201.2201.22038,000
Jul 5, 20241.2001.2001.2001.2001.20018,400
Jul 4, 20241.2801.2801.2001.2401.24080,400
Jul 3, 20241.2401.2601.1801.1801.18060,000
Jul 2, 20241.3401.3401.2601.3401.34018,800
Jun 28, 20241.3601.3601.3201.3401.34011,200
Jun 27, 20241.3601.3401.2601.2801.28065,200
Jun 26, 20241.3201.4001.3201.3601.36057,600
Jun 25, 20241.3201.4201.3201.3801.380200,400
Jun 24, 20241.3201.3201.2801.3001.300123,200
Jun 21, 20241.3801.4001.2001.3201.320172,800
Jun 20, 20241.4001.4601.3001.3801.380149,600
Jun 19, 20241.5001.5601.4201.4801.480109,200
Jun 18, 20241.2401.6001.2001.6001.600557,200
Jun 17, 20241.2801.2801.2401.2601.260200,000
Jun 14, 20241.3601.3601.3001.3401.34055,600
Jun 13, 20241.2801.3801.2001.3801.380282,400
Jun 12, 20241.3401.3401.2801.2801.280170,200
Jun 11, 20241.3601.3601.3201.3601.36088,800
Jun 7, 20241.4001.4401.3601.3801.380116,800
Jun 6, 20241.2601.8001.2401.4601.460598,400
Jun 5, 20241.2601.3001.2601.3001.30030,000
Jun 4, 20241.3001.3401.2001.3001.300342,400
Jun 3, 20241.3801.4001.3201.3801.380233,600
May 31, 20241.4001.4601.2801.3801.380256,050
May 30, 20241.4801.5001.4001.4201.420118,800
May 29, 20241.5001.5401.4001.4601.460194,800
May 28, 20241.6401.6801.5201.5601.560495,200
May 27, 20241.6801.8601.5801.6601.660801,600
May 24, 20241.6402.3601.6001.6801.6805,953,900
May 23, 20241.4801.4801.3801.4401.440251,600
May 22, 20241.5401.5401.4601.5001.500251,200
May 21, 20241.4801.7001.4601.4601.460592,400
May 20, 20241.5401.6001.5001.5001.500228,000
May 17, 20241.5601.5601.4801.4801.480172,800
May 16, 20241.6201.6801.4601.5401.540430,200
May 14, 20241.7201.9601.6201.6201.620854,000
May 13, 20241.3201.7401.3201.6801.6801,581,800
May 10, 20241.4401.4401.3201.3401.340774,000
May 9, 20241.7001.7801.4401.4601.4601,450,800
May 8, 20241.2001.7201.2001.7201.7205,348,400
May 7, 20241.1801.2201.1801.1801.180112,700
May 6, 20241.2201.2201.1801.2001.200361,200
May 3, 20241.3201.3201.2201.2601.260198,200
May 2, 20241.2201.2801.1801.2601.2601,243,600
Apr 30, 20241.2401.3601.2201.2401.240792,800
Apr 29, 20241.3601.3601.2201.2401.240877,200
Apr 26, 20241.4001.4801.3201.3601.3601,022,800
Apr 25, 20241.4601.4801.2601.4001.4003,080,400
Apr 24, 20241.7401.7401.4401.5201.5201,646,400
Apr 23, 20244.2204.2201.4001.6401.6408,264,200
Apr 22, 20244.6804.7604.3404.3604.360907,200
Apr 19, 20244.7004.7004.2404.6804.6803,936,400
Apr 18, 20244.6804.6804.2204.6004.600905,200
Apr 17, 20244.6804.7804.5004.5004.5002,019,200
Apr 16, 20244.8804.9004.4004.7004.700354,800
Apr 15, 20244.9405.0004.6204.9004.900210,800
Apr 12, 20245.2005.2004.7004.9404.940330,000
Apr 11, 20244.9405.4004.7005.2005.200428,400
Apr 10, 20244.4804.9804.2404.9604.960116,000
Apr 9, 20244.1004.4804.0604.4804.480104,900
Apr 8, 20244.4804.4804.2004.3404.340109,200
Apr 5, 20244.5004.5004.0404.2404.240200,400
Apr 3, 20244.2804.2803.8004.1404.140418,800
Apr 2, 20244.2004.3004.0004.1004.100145,600
Mar 28, 20244.1005.1004.0004.2004.200737,400
Mar 27, 20244.7005.7004.0004.4404.4401,098,800
Mar 26, 20245.4005.4004.4404.7604.7602,861,600
Mar 25, 20245.5005.5005.0005.4005.400122,800
Mar 22, 20245.8005.8005.3005.5005.500860,400
Mar 21, 20245.9006.3005.5005.7005.7001,902,400
Mar 20, 20245.8006.5005.8005.9005.9001,458,800
Mar 19, 20245.8006.0005.7005.7005.70074,000
Mar 18, 20246.5006.7005.7005.8005.800972,800
Mar 15, 20246.4006.5006.0006.0006.000258,800
Mar 14, 20246.4006.6006.3006.4006.40094,000
Mar 13, 20246.4006.7006.1006.4006.400166,800
Mar 12, 20246.2006.5005.8006.4006.400236,800
Mar 11, 20247.1007.1004.9606.1006.1004,813,600
Mar 8, 20246.3007.6006.1006.5006.500244,800
Mar 7, 20245.9006.3005.6006.2006.20039,200
Mar 6, 20245.2006.0005.2005.9005.90094,400
Mar 5, 20245.5005.8005.1005.4005.40015,200
Mar 4, 20245.3005.7005.1005.6005.600106,400
Mar 1, 20245.2005.6005.0005.4005.400260,000
Feb 29, 20245.3005.4005.2005.4005.40020,000
Feb 28, 20245.3005.4005.1005.4005.400176,000
Feb 27, 20245.4005.4005.2005.4005.40054,800
Feb 26, 20245.5005.5005.3005.5005.50079,600
Feb 23, 20245.5005.6005.4005.6005.600190,000
Feb 22, 20245.7005.8005.5005.8005.8002,907,600
Feb 21, 20245.2006.1005.2005.6005.600257,200