Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

KANTONE HOLDING (1059.HK)

Compare
0.209
0.000
(0.00%)
At close: April 15 at 4:08:01 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.2090.2090.2090.2090.209-
Apr 16, 20250.2090.2090.2090.2090.209-
Apr 15, 20250.2150.2180.2000.2090.209177,000
Apr 14, 20250.2180.2180.2180.2180.218-
Apr 11, 20250.2190.2200.2110.2180.218105,000
Apr 10, 20250.2040.2050.2040.2040.20448,000
Apr 9, 20250.1970.2160.1970.2040.20468,357,001
Apr 8, 20250.1620.1620.1620.1620.162-
Apr 7, 20250.1700.2020.1690.1710.171240,000
Apr 3, 20250.1830.1830.1830.1830.18330,000
Apr 2, 20250.1850.1850.1830.1830.18390,000
Apr 1, 20250.1850.1850.1850.1850.185-
Mar 31, 20250.1900.1900.1900.1900.190-
Mar 28, 20250.1990.2000.1900.1900.190213,000
Mar 27, 20250.1950.1950.1900.1920.19244,388
Mar 26, 20250.2010.2010.1960.1960.19633,000
Mar 25, 20250.2010.2010.2010.2010.20137,200
Mar 24, 20250.2020.2020.2020.2020.20275,000
Mar 21, 20250.2010.2010.2010.2010.20139,000
Mar 20, 20250.2000.2000.2000.2000.200-
Mar 19, 20250.2000.2000.2000.2000.200-
Mar 18, 20250.2040.2040.1980.2000.200357,000
Mar 17, 20250.2040.2040.2040.2040.204-
Mar 14, 20250.2040.2040.2040.2040.204-
Mar 13, 20250.2040.2040.2040.2040.204-
Mar 12, 20250.2130.2130.2130.2130.21321,000
Mar 11, 20250.2120.2120.2120.2120.212-
Mar 10, 20250.2120.2120.2120.2120.212-
Mar 7, 20250.2130.2130.2060.2120.21248,000
Mar 6, 20250.2280.2280.2280.2280.228-
Mar 5, 20250.2210.2210.2210.2260.22626,400
Mar 4, 20250.2300.2300.2300.2300.230-
Mar 3, 20250.2480.2480.2100.2200.220378,000
Feb 28, 20250.2200.2200.2200.2190.21915,000
Feb 27, 20250.2200.2200.2200.2200.220-
Feb 26, 20250.2190.2190.2190.2190.219-
Feb 25, 20250.2260.2260.2260.2260.226-
Feb 24, 20250.2300.2300.2300.2300.230-
Feb 21, 20250.2280.2300.2280.2300.230219,000
Feb 20, 20250.2270.2270.2260.2260.22676,800
Feb 19, 20250.2260.2260.2260.2260.2263,449,001
Feb 18, 20250.2300.2310.2300.2300.23069,000
Feb 17, 20250.2210.2280.2210.2280.22830,000
Feb 14, 20250.2280.2280.2280.2280.228-
Feb 13, 20250.2290.2290.2280.2280.22875,000
Feb 12, 20250.2290.2290.2290.2290.229-
Feb 11, 20250.2290.2290.2290.2290.229-
Feb 10, 20250.2400.2400.2360.2360.23634,148
Feb 7, 20250.2500.2500.2500.2500.250-
Feb 6, 20250.2500.2500.2500.2500.250-
Feb 5, 20250.2500.2500.2500.2500.250-
Feb 4, 20250.2500.2500.2500.2500.250-
Feb 3, 20250.2500.2550.2500.2500.25030,000
Jan 28, 20250.2430.2430.2430.2430.243-
Jan 27, 20250.2400.2430.2430.2430.24360,216
Jan 24, 20250.2310.2320.2260.2320.232243,000
Jan 23, 20250.2280.2310.2280.2310.23111,400
Jan 22, 20250.2140.2440.2140.2320.232375,000
Jan 21, 20250.1910.1910.1910.1910.191-
Jan 20, 20250.1930.1930.1910.1910.19139,000
Jan 17, 20250.1920.1920.1920.1920.192-
Jan 16, 20250.2010.2010.1920.1920.192126,000
Jan 15, 20250.1960.1960.1880.1890.18996,000
Jan 14, 20250.2090.2180.1940.1990.199387,000
Jan 13, 20250.2490.2490.2050.2070.207489,000
Jan 10, 20250.2900.3150.2310.2330.2331,269,000
Jan 9, 20250.2950.3000.2500.2550.255153,000
Jan 8, 20250.3100.3100.3000.3000.30015,000
Jan 7, 20250.3200.3200.3200.3200.320-
Jan 6, 20250.3200.3200.3200.3200.320-
Jan 3, 20250.3200.3200.3200.3200.32012,000
Jan 2, 20250.3600.3600.3200.3200.32072,000
Dec 31, 20240.3600.3600.3600.3600.360-
Dec 30, 20240.3600.3600.3600.3600.360-
Dec 27, 20240.3600.3600.3600.3600.360-
Dec 24, 20240.3600.3600.3600.3600.360-
Dec 23, 20240.3600.3600.3600.3600.360-
Dec 20, 20240.3600.3600.3600.3600.360-
Dec 19, 20240.3600.3600.3600.3600.360-
Dec 18, 20240.3600.3600.3600.3600.360-
Dec 17, 20240.3600.3600.3600.3600.360-
Dec 16, 20240.3600.3600.3600.3600.360-
Dec 13, 20240.3600.3600.3600.3600.360-
Dec 12, 20240.3600.3600.3600.3600.360-
Dec 11, 20240.3600.3600.3600.3600.360-
Dec 10, 20240.3600.3600.3600.3600.360-
Dec 9, 20240.3250.3250.3250.3250.325-
Dec 6, 20240.3250.3250.3100.3250.3253,429,085
Dec 5, 20240.3200.3200.3200.3200.320-
Dec 4, 20240.3200.3200.3200.3200.320-
Dec 3, 20240.3200.3200.3200.3200.320-
Dec 2, 20240.3200.3200.3200.3200.320-
Nov 29, 20240.3200.3200.3200.3200.320-
Nov 28, 20240.3200.3200.3200.3200.320-
Nov 27, 20240.3200.3200.3150.3200.32048,000
Nov 26, 20240.3250.3250.3250.3250.325-
Nov 25, 20240.3250.3250.3250.3250.325-
Nov 22, 20240.3250.3250.3250.3250.325-
Nov 21, 20240.3150.3200.3150.3250.3253,369,000
Nov 20, 20240.3150.3150.3150.3150.315-
Nov 19, 20240.3150.3150.3150.3150.315-
Nov 18, 20240.3150.3150.3150.3150.315-
Nov 15, 20240.3200.3250.3000.3150.31561,018
Nov 14, 20240.3300.3300.3300.3300.330-
Nov 13, 20240.3300.3300.3300.3300.330-
Nov 12, 20240.3300.3300.3300.3300.33036,000
Nov 11, 20240.3350.3350.3350.3350.335-
Nov 8, 20240.3350.3350.3350.3350.335-
Nov 7, 20240.3350.3350.3350.3350.335-
Nov 6, 20240.3350.3350.3350.3350.335-
Nov 5, 20240.3350.3350.3350.3350.335-
Nov 4, 20240.3350.3350.3350.3350.335-
Nov 1, 20240.3350.3350.3350.3350.335-
Oct 31, 20240.3350.3350.3350.3350.335-
Oct 30, 20240.3350.3350.3350.3350.335-
Oct 29, 20240.3350.3350.3350.3350.335-
Oct 28, 20240.3350.3500.3350.3350.335144,000
Oct 25, 20240.3400.3400.3400.3400.3404,500
Oct 24, 20240.3500.3500.3500.3500.350-
Oct 23, 20240.3500.3500.3500.3500.350-
Oct 22, 20240.3150.3500.3150.3500.35070,200
Oct 21, 20240.3650.3650.3650.3650.365-
Oct 18, 20240.3650.3650.3650.3650.365-
Oct 17, 20240.3650.3650.3650.3650.365-
Oct 16, 20240.3600.3650.3400.3650.365110,400
Oct 15, 20240.3400.3650.2800.3650.365156,550
Oct 14, 20240.3700.3700.3700.3700.370-
Oct 10, 20240.3600.3850.3600.3850.3858,400
Oct 9, 20240.3700.3700.3700.3700.370-
Oct 8, 20240.3950.4400.3500.3700.370147,000
Oct 7, 20240.4300.4300.3900.3900.39076,866
Oct 4, 20240.3600.4200.3600.3900.39027,756
Oct 3, 20240.4150.4150.4150.4150.415-
Oct 2, 20240.3400.3900.3600.4150.41515,000
Sep 30, 20240.4150.4150.4150.4150.415-
Sep 27, 20240.4000.4150.4000.4150.41519,402
Sep 26, 20240.4150.4150.4150.4150.415-
Sep 25, 20240.4150.4150.4150.4150.415-
Sep 24, 20240.3850.4200.3850.4150.415138,000
Sep 23, 20240.3900.3900.3900.3900.390-
Sep 20, 20240.3900.3900.3900.3900.390-
Sep 19, 20240.3900.3900.3900.3900.390-
Sep 17, 20240.3900.3900.3900.3900.390-
Sep 16, 20240.3900.3900.3900.3900.390-
Sep 13, 20240.3900.3900.3900.3900.390-
Sep 12, 20240.3900.3900.3900.3900.390-
Sep 11, 20240.3900.3900.3900.3900.390-
Sep 10, 20240.3900.3900.3900.3900.390-
Sep 9, 20240.3900.3900.3900.3900.390-
Sep 5, 20240.3900.3900.3900.3900.390-
Sep 4, 20240.3900.3900.3900.3900.390-
Sep 3, 20240.3900.3900.3900.3900.390-
Sep 2, 20240.3400.3900.3400.3900.390120,000
Aug 30, 20240.3900.3900.3900.3900.390-
Aug 29, 20240.3900.3900.3900.3900.390-
Aug 28, 20240.3900.3900.3900.3900.390-
Aug 27, 20240.4000.4000.4000.4000.400-
Aug 26, 20240.3750.4000.3750.4000.4002,289,000
Aug 23, 20240.3950.3950.3950.3950.395-
Aug 22, 20240.3950.3950.3950.3950.395-
Aug 21, 20240.3950.3950.3950.3950.395-
Aug 20, 20240.3800.3950.3800.3950.39536,000
Aug 19, 20240.3800.3800.3800.3800.380-
Aug 16, 20240.3800.3800.3800.3800.380-
Aug 15, 20240.3850.3850.3750.3750.37551,000
Aug 14, 20240.4000.4050.4000.4050.4051,461,000
Aug 13, 20240.4000.4100.4000.4050.40524,000
Aug 12, 20240.3800.3950.3750.3750.37578,000
Aug 9, 20240.4000.4000.3800.3900.3906,746,400
Aug 8, 20240.4050.4050.4050.4050.405-
Aug 7, 20240.4050.4050.4050.4050.405-
Aug 6, 20240.4000.4000.4000.4000.400-
Aug 5, 20240.4000.4000.4000.4000.400-
Aug 2, 20240.4000.4000.4000.4000.400-
Aug 1, 20240.3950.3950.3950.3950.39512,000
Jul 31, 20240.3950.3950.3950.3950.3953,000
Jul 30, 20240.4000.4000.4000.4000.400-
Jul 29, 20240.4050.4400.4000.4000.400108,000
Jul 26, 20240.4050.4200.4000.4100.410117,000
Jul 25, 20240.3950.4200.3950.4150.41557,000
Jul 24, 20240.4000.4000.4000.4000.400-
Jul 23, 20240.4000.4000.4000.4000.4004,998,000
Jul 22, 20240.4100.4200.4000.4000.400175,200
Jul 19, 20240.3900.3900.3900.3900.390-
Jul 18, 20240.4000.4000.3950.3900.39033,000
Jul 17, 20240.4000.4000.4000.4000.400-
Jul 16, 20240.3950.3950.3950.3950.395-
Jul 15, 20240.3900.3950.3900.3900.390630,000
Jul 12, 20240.3850.3850.3850.3850.385-
Jul 11, 20240.3900.3900.3850.3850.3851,356,000
Jul 10, 20240.3900.3900.3900.3900.3905,250,000
Jul 9, 20240.3900.3900.3900.3900.3904,506,000
Jul 8, 20240.3900.3900.3900.3900.390-
Jul 5, 20240.3900.3950.3850.3900.3903,528,000
Jul 4, 20240.3950.3950.3950.3950.39557,000
Jul 3, 20240.3950.3950.3950.3950.39532,431
Jul 2, 20240.4100.4150.3900.3900.390248,387
Jun 28, 20240.3750.3750.3750.3750.375-
Jun 27, 20240.3700.3700.3700.3700.370-
Jun 26, 20240.3700.3700.3700.3700.370-
Jun 25, 20240.3700.3700.3700.3700.37018,000
Jun 24, 20240.3650.3650.3550.3650.36512,600
Jun 21, 20240.3600.3600.3600.3700.3704,291
Jun 20, 20240.3750.3750.3750.3750.375-
Jun 19, 20240.3800.3800.3600.3700.37066,000
Jun 18, 20240.3700.3700.3700.3700.370-
Jun 17, 20240.3650.3650.3650.3650.365-
Jun 14, 20240.3650.3650.3650.3650.36512,000
Jun 13, 20240.3750.3750.3700.3700.37024,463
Jun 12, 20240.3750.3750.3750.3750.375-
Jun 11, 20240.3750.3750.3750.3750.375-
Jun 7, 20240.3500.3500.3450.3450.34512,000
Jun 6, 20240.3650.3650.3650.3650.365-
Jun 5, 20240.3500.3700.3250.3650.36581,000
Jun 4, 20240.3700.3700.3700.3700.370-
Jun 3, 20240.3700.3700.3700.3700.370-
May 31, 20240.3700.3700.3700.3700.370-
May 30, 20240.3700.3700.3700.3700.370-
May 29, 20240.3700.3700.3700.3700.370-
May 28, 20240.3450.3550.3350.3550.355120,000
May 27, 20240.4050.4900.3500.3500.350996,000
May 24, 20240.3350.3550.3250.3550.35524,450
May 23, 20240.3600.3600.3600.3600.360-
May 22, 20240.3600.3600.3600.3600.360-
May 21, 20240.3600.3600.3600.3600.360-
May 20, 20240.3600.3600.3600.3600.360-
May 17, 20240.3300.3600.3300.3600.36071,279
May 16, 20240.3550.3550.3550.3550.355-
May 14, 20240.3550.3550.3550.3550.355-
May 13, 20240.3550.3550.3550.3550.355-
May 10, 20240.3550.3550.3550.3550.355-
May 9, 20240.3550.3550.3550.3550.355-
May 8, 20240.3550.3550.3550.3550.355-
May 7, 20240.3550.3550.3550.3550.355-
May 6, 20240.3550.3550.3550.3550.355-
May 3, 20240.3500.3600.3500.3550.355141,000
May 2, 20240.3550.3550.3550.3550.355-
Apr 30, 20240.3550.3550.3550.3550.355-
Apr 29, 20240.3550.3550.3550.3550.355-
Apr 26, 20240.3550.3550.3550.3550.355-
Apr 25, 20240.3550.3550.3550.3550.355-
Apr 24, 20240.3550.3550.3550.3550.355-
Apr 23, 20240.3550.3550.3550.3550.355-
Apr 22, 20240.3550.3550.3550.3550.355-
Apr 19, 20240.3550.3550.3550.3550.355-
Apr 18, 20240.3150.3550.3150.3550.355111,000
Apr 17, 20240.3600.3600.3600.3550.35530,000