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

HKSE - Delayed Quote HKD

K2 F&B Holdings Limited (2108.HK)

Compare
0.235
+0.006
+(2.62%)
At close: April 17 at 2:26:34 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.2300.2350.2270.2350.235244,000
Apr 16, 20250.2270.2350.2270.2290.22944,000
Apr 15, 20250.2270.2270.2270.2270.22720,000
Apr 14, 20250.2200.2250.2010.2250.225128,000
Apr 11, 20250.2250.2250.2250.2250.225-
Apr 10, 20250.2250.2250.2250.2250.225-
Apr 9, 20250.2250.2250.2250.2250.225-
Apr 8, 20250.2200.2250.2190.2250.225152,000
Apr 7, 20250.2200.2200.2190.2200.220264,000
Apr 3, 20250.2200.2200.2200.2200.220-
Apr 2, 20250.2200.2200.2100.2200.220292,000
Apr 1, 20250.2200.2200.2200.2200.220-
Mar 31, 20250.2100.2100.2100.2100.21052,000
Mar 28, 20250.2200.2200.2200.2200.22056,000
Mar 27, 20250.2200.2200.2200.2200.220-
Mar 26, 20250.2180.2180.2180.2200.22084,000
Mar 25, 20250.2090.2100.2100.2090.2094,000
Mar 24, 20250.2090.2090.2090.2090.209-
Mar 21, 20250.2090.2090.2090.2090.209-
Mar 20, 20250.2100.2100.2100.2090.20932,000
Mar 19, 20250.2010.2010.2010.2010.201-
Mar 18, 20250.2010.2010.2010.2010.201-
Mar 17, 20250.2010.2010.2010.2010.201-
Mar 14, 20250.2100.2100.2100.2100.210-
Mar 13, 20250.2100.2100.2100.2100.210-
Mar 12, 20250.2190.2190.2190.2190.219-
Mar 11, 20250.2190.2190.2190.2190.219-
Mar 10, 20250.2190.2190.2190.2190.219-
Mar 7, 20250.2010.2010.2010.2200.2204,000
Mar 6, 20250.2200.2200.2200.2200.220-
Mar 5, 20250.2200.2200.2200.2200.220-
Mar 4, 20250.2200.2200.2200.2200.220-
Mar 3, 20250.2200.2200.2200.2200.220-
Feb 28, 20250.2200.2200.2000.2200.220412,000
Feb 27, 20250.2030.2200.2200.2200.22068,000
Feb 26, 20250.2200.2200.2010.2030.203256,000
Feb 25, 20250.2200.2200.2200.2200.22080,000
Feb 24, 20250.2240.2240.2240.2240.22440,000
Feb 21, 20250.2200.2200.2200.2200.220-
Feb 20, 20250.2200.2200.2100.2200.220120,000
Feb 19, 20250.2200.2200.2200.2200.220-
Feb 18, 20250.2200.2200.2100.2100.210160,000
Feb 17, 20250.2200.2200.2110.2200.220572,000
Feb 14, 20250.2300.2300.2150.2160.216108,000
Feb 13, 20250.2400.2400.2400.2400.240-
Feb 12, 20250.2480.2480.2480.2480.248-
Feb 11, 20250.2480.2480.2480.2480.248-
Feb 10, 20250.2480.2480.2480.2480.248-
Feb 7, 20250.2480.2480.2480.2480.248-
Feb 6, 20250.2480.2480.2480.2480.248-
Feb 5, 20250.2480.2480.2480.2480.248-
Feb 4, 20250.2480.2480.2480.2480.248-
Feb 3, 20250.2380.2480.2380.2480.2488,000
Jan 28, 20250.2200.2200.2200.2200.220-
Jan 27, 20250.2200.2200.2200.2200.220-
Jan 24, 20250.2200.2200.2200.2200.220-
Jan 23, 20250.2200.2200.2200.2200.220-
Jan 22, 20250.2200.2200.2200.2200.22052,000
Jan 21, 20250.2200.2200.2200.2200.220-
Jan 20, 20250.2200.2200.2200.2200.220-
Jan 17, 20250.2200.2200.2200.2200.220-
Jan 16, 20250.2200.2200.2200.2200.220-
Jan 15, 20250.2200.2200.2200.2200.220-
Jan 14, 20250.2200.2200.2200.2200.220324,000
Jan 13, 20250.2200.2200.2150.2200.220268,000
Jan 10, 20250.2200.2200.2200.2200.220188,000
Jan 9, 20250.2200.2200.2200.2200.220-
Jan 8, 20250.2200.2200.2180.2200.220396,000
Jan 7, 20250.2200.2200.2200.2200.220-
Jan 6, 20250.2200.2200.2200.2200.220-
Jan 3, 20250.2200.2200.2200.2200.220-
Jan 2, 20250.2200.2260.2200.2200.22040,000
Dec 31, 20240.2200.2200.2200.2200.220-
Dec 30, 20240.2200.2200.2200.2200.220-
Dec 27, 20240.2200.2200.2200.2200.220-
Dec 24, 20240.2200.2200.2200.2200.220-
Dec 23, 20240.2200.2200.2200.2200.220-
Dec 20, 20240.2200.2210.2200.2200.220112,000
Dec 19, 20240.2230.2230.2230.2230.223-
Dec 18, 20240.2240.2240.2240.2240.224-
Dec 17, 20240.2230.2210.2210.2230.2234,000
Dec 16, 20240.2230.2230.2230.2230.223-
Dec 13, 20240.2210.2210.2210.2210.221-
Dec 12, 20240.2210.2210.2210.2210.22128,000
Dec 11, 20240.2200.2200.2200.2200.220-
Dec 10, 20240.2200.2200.2200.2200.220100,000
Dec 9, 20240.2200.2200.2200.2200.220-
Dec 6, 20240.2200.2200.2200.2200.22044,000
Dec 5, 20240.2200.2200.2200.2200.220-
Dec 4, 20240.2200.2200.2200.2200.220-
Dec 3, 20240.2200.2200.2200.2200.220292,000
Dec 2, 20240.2200.2200.2200.2200.220156,000
Nov 29, 20240.2200.2200.2200.2200.220-
Nov 28, 20240.2200.2200.2200.2200.220-
Nov 27, 20240.2200.2200.2200.2200.220192,000
Nov 26, 20240.2200.2200.2200.2200.220-
Nov 25, 20240.2200.2200.2200.2200.22044,000
Nov 22, 20240.2200.2200.2200.2200.220-
Nov 21, 20240.2200.2200.2200.2200.22016,000
Nov 20, 20240.2200.2200.2200.2200.220-
Nov 19, 20240.2200.2200.2200.2200.220200,000
Nov 18, 20240.2200.2200.2200.2200.220-
Nov 15, 20240.2200.2200.2200.2200.22044,000
Nov 14, 20240.2200.2200.2200.2200.2208,000
Nov 13, 20240.2200.2210.2200.2200.220264,000
Nov 12, 20240.2200.2200.2200.2200.22028,000
Nov 11, 20240.2200.2200.2200.2200.220-
Nov 8, 20240.2200.2200.2200.2200.220220,000
Nov 7, 20240.2200.2200.2200.2200.22060,000
Nov 6, 20240.2250.2200.2200.2200.220232,000
Nov 5, 20240.2200.2200.2200.2200.220304,000
Nov 4, 20240.2170.2170.2170.2170.217-
Nov 1, 20240.2170.2170.2170.2170.217-
Oct 31, 20240.2170.2170.2170.2170.217-
Oct 30, 20240.2170.2170.2170.2170.217-
Oct 29, 20240.2170.2170.2170.2170.217-
Oct 28, 20240.2170.2170.2170.2170.217-
Oct 25, 20240.2170.2170.2170.2170.217-
Oct 24, 20240.2170.2170.2170.2170.217-
Oct 23, 20240.2170.2170.2170.2170.2174,000
Oct 22, 20240.2170.2170.2170.2170.217-
Oct 21, 20240.2180.2180.2170.2170.21754,000
Oct 18, 20240.1990.1990.1990.1990.199-
Oct 17, 20240.1990.1990.1990.1990.199-
Oct 16, 20240.1990.1990.1990.1990.199-
Oct 15, 20240.1960.2100.1960.1990.199116,000
Oct 14, 20240.1960.1960.1960.1960.196-
Oct 10, 20240.2000.2000.2000.2000.200-
Oct 9, 20240.2030.2030.2030.2030.203-
Oct 8, 20240.2100.2100.2100.2100.210-
Oct 7, 20240.2100.2100.2100.2100.21048,000
Oct 4, 20240.2100.2100.2100.2100.21080,000
Oct 3, 20240.2110.2100.2100.2100.210232,000
Oct 2, 20240.2110.2110.2100.2100.21024,000
Sep 30, 20240.2160.2110.2110.2110.21140,000
Sep 27, 20240.2110.2110.2100.2100.21024,000
Sep 26, 20240.2100.2100.2100.2100.210288,000
Sep 25, 20240.2050.2100.2050.2100.210112,000
Sep 24, 20240.2100.2100.2100.2100.210260,000
Sep 23, 20240.2100.2100.2100.2100.210148,000
Sep 20, 20240.2100.2100.2100.2100.21052,000
Sep 19, 20240.2100.2100.2100.2100.210-
Sep 17, 20240.2020.2100.2020.2100.21088,000
Sep 16, 20240.2000.2000.1910.2000.200112,000
Sep 13, 20240.2000.2020.2000.2020.20228,000
Sep 12, 20240.1980.2000.1980.2000.200244,000
Sep 11, 20240.1970.1970.1970.1970.197-
Sep 10, 20240.1980.1980.1980.1980.1984,000
Sep 9, 20240.1860.1920.1860.1900.19052,000
Sep 5, 20240.1800.1800.1800.1800.180-
Sep 4, 20240.1800.1800.1800.1800.180-
Sep 3, 20240.1800.1800.1800.1800.180-
Sep 2, 20240.1800.1800.1800.1800.1808,000
Aug 30, 20240.1800.1800.1800.1800.180-
Aug 29, 20240.1800.1800.1800.1800.180-
Aug 28, 20240.1800.1800.1800.1800.1804,000
Aug 27, 20240.1800.1800.1800.1800.18080,000
Aug 26, 20240.1900.1900.1900.1900.190-
Aug 23, 20240.1840.1900.1840.1900.190252,000
Aug 22, 20240.1800.1800.1800.1800.180-
Aug 21, 20240.1800.1800.1800.1800.180-
Aug 20, 20240.1800.1800.1800.1800.180-
Aug 19, 20240.1800.1800.1800.1800.180-
Aug 16, 20240.1800.1800.1800.1800.180-
Aug 15, 20240.1800.1800.1800.1800.18072,000
Aug 14, 20240.1800.1800.1800.1800.180-
Aug 13, 20240.0980.1800.0980.1800.180128,000
Aug 12, 20240.1800.1800.1800.1800.180-
Aug 9, 20240.1800.1800.1800.1800.180-
Aug 8, 20240.1800.1800.1800.1800.18044,000
Aug 7, 20240.1800.1800.1750.1800.18084,000
Aug 6, 20240.1800.1800.1800.1800.18076,000
Aug 5, 20240.1800.1800.1800.1800.1808,000
Aug 2, 20240.1800.1800.1650.1800.18088,000
Aug 1, 20240.1800.1800.1800.1800.180-
Jul 31, 20240.1800.1800.1800.1800.1808,000
Jul 30, 20240.1800.1800.1800.1800.180-
Jul 29, 20240.1800.1800.1800.1800.18020,000
Jul 26, 20240.1800.1800.1800.1800.180-
Jul 25, 20240.1800.1800.1800.1800.180-
Jul 24, 20240.1800.1800.1800.1800.180152,000
Jul 23, 20240.1670.1670.1670.1670.167-
Jul 22, 20240.1700.1700.1700.1700.170-
Jul 19, 20240.1700.1700.1700.1700.17024,000
Jul 18, 20240.1700.1700.1700.1700.170108,000
Jul 17, 20240.1700.1700.1700.1700.170-
Jul 16, 20240.1700.1700.1700.1700.170-
Jul 15, 20240.1700.1700.1700.1700.1704,000
Jul 12, 20240.1700.1700.1700.1700.170-
Jul 11, 20240.1700.1700.1700.1700.170-
Jul 10, 20240.1700.1700.1700.1700.170-
Jul 9, 20240.1700.1700.1700.1700.170-
Jul 8, 20240.1700.1700.1700.1700.170-
Jul 5, 20240.1700.1700.1700.1700.170104,000
Jul 4, 20240.1700.1700.1700.1700.170-
Jul 3, 20240.1700.1700.1700.1700.17024,000
Jul 2, 20240.1770.1770.1700.1700.17056,000
Jun 28, 20240.1760.1760.1760.1760.176-
Jun 27, 20240.1760.1760.1760.1760.176-
Jun 26, 20240.1760.1760.1760.1760.176-
Jun 25, 20240.1760.1760.1760.1760.176-
Jun 24, 20240.1760.1760.1760.1760.176-
Jun 21, 20240.1850.1850.1850.1850.185-
Jun 20, 20240.1850.1850.1850.1850.185-
Jun 19, 20240.1820.1820.1820.1820.182-
Jun 18, 20240.1820.1820.1700.1730.173256,000
Jun 17, 20240.1810.1810.1810.1810.1814,000
Jun 14, 20240.1720.1720.1720.1720.172-
Jun 13, 20240.1650.1650.1650.1700.1708,000
Jun 12, 20240.1610.1610.1610.1610.161-
Jun 11, 20240.1620.1750.1600.1600.160216,000
Jun 7, 20240.1810.1810.1810.1810.181-
Jun 6, 20240.1810.1810.1810.1810.181-
Jun 5, 20240.1810.1810.1810.1810.181-
Jun 4, 20240.1810.1810.1810.1810.181-
Jun 3, 20240.1850.1850.1800.1810.18152,000
May 31, 20240.1990.1990.1990.1990.199-
May 30, 20240.1990.1990.1990.1990.199-
May 29, 20240.2000.2000.2000.2000.2008,000
May 28, 20240.1850.1850.1850.1850.185-
May 27, 20240.1850.1850.1850.1850.185-
May 24, 20240.1850.1850.1850.1850.185-
May 23, 20240.1850.1850.1850.1850.185-
May 22, 20240.1850.1850.1850.1850.1858,000
May 21, 20240.1840.1840.1840.1840.184-
May 20, 20240.2010.1830.1830.1830.1838,000
May 17, 20240.1830.1830.1830.1830.18352,000
May 16, 20240.1830.1830.1830.1830.183-
May 14, 20240.1830.1830.1830.1830.1834,000
May 13, 20240.1880.1880.1880.1880.1888,000
May 10, 20240.1880.1880.1880.1880.188-
May 9, 20240.1880.1880.1880.1880.188-
May 8, 20240.1880.1880.1880.1880.188-
May 7, 20240.1880.1880.1880.1880.188-
May 6, 20240.1950.1950.1880.1880.188164,000
May 3, 20240.2010.2010.2010.2010.201-
May 2, 20240.2010.2010.2010.2010.201-
Apr 30, 20240.2010.2010.2010.2010.201-
Apr 29, 20240.2010.2010.2010.2010.201-
Apr 26, 20240.2010.2010.2010.2010.201-
Apr 25, 20240.2020.2020.2020.2020.202-
Apr 24, 20240.2020.2020.2020.2020.202-
Apr 23, 20240.1950.2010.2010.2020.20228,000
Apr 22, 20240.2020.2020.2020.2020.202-
Apr 19, 20240.2020.2020.2020.2020.202-
Apr 18, 20240.2020.2020.2020.2020.202-
Apr 17, 20240.2020.2020.2020.2020.202-