HKSE - Delayed Quote HKD

Kangqiao Service Group Limited (2205.HK)

0.650

+0.020

+(3.17%)

As of 10:26:47 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	0.640	0.650	0.640	0.650	0.650	2,000
Apr 29, 2025	0.630	0.630	0.630	0.630	0.630	-
Apr 28, 2025	0.620	0.620	0.620	0.620	0.620	-
Apr 25, 2025	0.610	0.610	0.610	0.610	0.610	15,000
Apr 24, 2025	0.600	0.600	0.600	0.600	0.600	-
Apr 23, 2025	0.570	0.600	0.560	0.600	0.600	85,000
Apr 22, 2025	0.560	0.560	0.560	0.560	0.560	-
Apr 17, 2025	0.540	0.540	0.530	0.560	0.560	319,000
Apr 16, 2025	0.550	0.550	0.550	0.550	0.550	20,000
Apr 15, 2025	0.570	0.570	0.550	0.550	0.550	8,000
Apr 14, 2025	0.570	0.570	0.570	0.570	0.570	-
Apr 11, 2025	0.580	0.580	0.580	0.580	0.580	-
Apr 10, 2025	0.580	0.580	0.580	0.580	0.580	-
Apr 9, 2025	0.580	0.580	0.580	0.580	0.580	1,000
Apr 8, 2025	0.580	0.580	0.580	0.580	0.580	-
Apr 7, 2025	0.580	0.580	0.580	0.580	0.580	-
Apr 3, 2025	0.670	0.650	0.650	0.650	0.650	26,000
Apr 2, 2025	0.700	0.700	0.700	0.700	0.700	-
Apr 1, 2025	0.700	0.700	0.700	0.700	0.700	-
Mar 31, 2025	0.720	0.720	0.720	0.720	0.720	-
Mar 28, 2025	0.720	0.720	0.720	0.720	0.720	-
Mar 27, 2025	0.720	0.720	0.720	0.720	0.720	5,000
Mar 26, 2025	0.720	0.720	0.720	0.720	0.720	-
Mar 25, 2025	0.720	0.720	0.720	0.720	0.720	-
Mar 24, 2025	0.720	0.720	0.720	0.720	0.720	-
Mar 21, 2025	0.740	0.740	0.740	0.740	0.740	-
Mar 20, 2025	0.740	0.740	0.740	0.740	0.740	1,000
Mar 19, 2025	0.740	0.740	0.740	0.740	0.740	-
Mar 18, 2025	0.740	0.740	0.740	0.740	0.740	-
Mar 17, 2025	0.740	0.740	0.740	0.740	0.740	-
Mar 14, 2025	0.770	0.750	0.750	0.750	0.750	32,000
Mar 13, 2025	0.770	0.770	0.750	0.750	0.750	5,000
Mar 12, 2025	0.770	0.770	0.770	0.770	0.770	66,000
Mar 11, 2025	0.770	0.770	0.770	0.770	0.770	1,000
Mar 10, 2025	0.760	0.770	0.740	0.770	0.770	507,000
Mar 7, 2025	0.790	0.790	0.770	0.770	0.770	43,000
Mar 6, 2025	0.780	0.780	0.780	0.780	0.780	-
Mar 5, 2025	0.780	0.780	0.780	0.780	0.780	-
Mar 4, 2025	0.780	0.780	0.780	0.780	0.780	-
Mar 3, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 28, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 27, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 26, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 25, 2025	0.790	0.790	0.790	0.780	0.780	105,000
Feb 24, 2025	0.790	0.790	0.790	0.790	0.790	1,000
Feb 21, 2025	0.790	0.790	0.790	0.790	0.790	-
Feb 20, 2025	0.790	0.790	0.780	0.790	0.790	50,000
Feb 19, 2025	0.790	0.790	0.790	0.790	0.790	-
Feb 18, 2025	0.790	0.790	0.790	0.790	0.790	-
Feb 17, 2025	0.790	0.790	0.790	0.790	0.790	-
Feb 14, 2025	0.780	0.790	0.780	0.790	0.790	111,000
Feb 13, 2025	0.780	0.780	0.780	0.780	0.780	4,000
Feb 12, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 11, 2025	0.770	0.770	0.770	0.770	0.770	2,000
Feb 10, 2025	0.780	0.780	0.770	0.760	0.760	7,000
Feb 7, 2025	0.780	0.780	0.770	0.770	0.770	56,000
Feb 6, 2025	0.760	0.750	0.700	0.770	0.770	30,000
Feb 5, 2025	0.760	0.760	0.760	0.760	0.760	-
Feb 4, 2025	0.760	0.760	0.760	0.760	0.760	-
Feb 3, 2025	0.750	0.750	0.750	0.750	0.750	-
Jan 28, 2025	0.760	0.760	0.760	0.760	0.760	-
Jan 27, 2025	0.760	0.760	0.760	0.760	0.760	-
Jan 24, 2025	0.770	0.770	0.770	0.770	0.770	2,000
Jan 23, 2025	0.750	0.750	0.750	0.750	0.750	-
Jan 22, 2025	0.750	0.750	0.750	0.750	0.750	-
Jan 21, 2025	0.750	0.730	0.710	0.750	0.750	1,000
Jan 20, 2025	0.730	0.730	0.710	0.730	0.730	3,000
Jan 17, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 16, 2025	0.710	0.730	0.710	0.710	0.710	3,000
Jan 15, 2025	0.690	0.690	0.690	0.690	0.690	-
Jan 14, 2025	0.700	0.700	0.700	0.700	0.700	-
Jan 13, 2025	0.690	0.690	0.690	0.690	0.690	-
Jan 10, 2025	0.690	0.690	0.690	0.690	0.690	-
Jan 9, 2025	0.690	0.690	0.690	0.690	0.690	-
Jan 8, 2025	0.680	0.690	0.690	0.690	0.690	9,000
Jan 7, 2025	0.690	0.690	0.690	0.690	0.690	4,000
Jan 6, 2025	0.700	0.700	0.700	0.700	0.700	3,000
Jan 3, 2025	0.680	0.680	0.680	0.680	0.680	2,000
Jan 2, 2025	0.690	0.690	0.690	0.690	0.690	-
Dec 31, 2024	0.680	0.680	0.680	0.680	0.680	-
Dec 30, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 27, 2024	0.670	0.690	0.690	0.670	0.670	3,000
Dec 24, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 23, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 20, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 19, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 18, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 17, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 16, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 13, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 12, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 11, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 10, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 9, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 6, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 5, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 4, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 3, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 2, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 29, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 28, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 27, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 26, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 25, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 22, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 21, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 20, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 19, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 18, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 15, 2024	0.680	0.700	0.700	0.690	0.690	2,000
Nov 14, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 13, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 12, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 11, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 8, 2024	0.730	0.730	0.720	0.720	0.720	3,000
Nov 7, 2024	0.730	0.740	0.730	0.740	0.740	12,000
Nov 6, 2024	0.720	0.720	0.720	0.720	0.720	1,000
Nov 5, 2024	0.740	0.740	0.740	0.750	0.750	2,000
Nov 4, 2024	0.750	0.740	0.740	0.740	0.740	6,000
Nov 1, 2024	0.750	0.750	0.750	0.750	0.750	-
Oct 31, 2024	0.740	0.740	0.740	0.750	0.750	1,000
Oct 30, 2024	0.750	0.780	0.780	0.740	0.740	3,000
Oct 29, 2024	0.760	0.780	0.780	0.760	0.760	5,000
Oct 28, 2024	0.780	0.780	0.780	0.780	0.780	1,000
Oct 25, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 24, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 23, 2024	0.800	0.800	0.800	0.800	0.800	6,000
Oct 22, 2024	0.780	0.780	0.780	0.780	0.780	-
Oct 21, 2024	0.780	0.780	0.780	0.780	0.780	-
Oct 18, 2024	0.780	0.780	0.780	0.780	0.780	1,000
Oct 17, 2024	0.770	0.770	0.770	0.770	0.770	-
Oct 16, 2024	0.770	0.790	0.770	0.770	0.770	46,000
Oct 15, 2024	0.770	0.770	0.770	0.770	0.770	-
Oct 14, 2024	0.770	0.770	0.770	0.770	0.770	-
Oct 10, 2024	0.730	0.780	0.690	0.750	0.750	134,000
Oct 9, 2024	0.820	0.770	0.680	0.710	0.710	98,000
Oct 8, 2024	0.870	0.880	0.830	0.830	0.830	31,000
Oct 7, 2024	0.890	0.890	0.870	0.870	0.870	320,000
Oct 4, 2024	0.750	0.870	0.750	0.870	0.870	9,000
Oct 3, 2024	0.770	0.770	0.740	0.750	0.750	25,000
Oct 2, 2024	0.730	0.800	0.730	0.770	0.770	320,000
Sep 30, 2024	0.730	0.730	0.730	0.730	0.730	12,000
Sep 27, 2024	0.730	0.730	0.730	0.730	0.730	-
Sep 26, 2024	0.740	0.740	0.740	0.730	0.730	3,000
Sep 25, 2024	0.640	0.630	0.630	0.640	0.640	2,000
Sep 24, 2024	0.640	0.640	0.640	0.640	0.640	-
Sep 23, 2024	0.640	0.640	0.640	0.640	0.640	-
Sep 20, 2024	0.640	0.640	0.640	0.640	0.640	-
Sep 19, 2024	0.650	0.630	0.630	0.630	0.630	7,000
Sep 17, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 16, 2024	0.650	0.650	0.650	0.650	0.650	4,000
Sep 13, 2024	0.650	0.650	0.650	0.650	0.650	1,000
Sep 12, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 11, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 10, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 9, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 5, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 4, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 3, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 2, 2024	0.670	0.670	0.650	0.650	0.650	9,000
Aug 30, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 29, 2024	0.670	0.670	0.670	0.670	0.670	1,000
Aug 28, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 27, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 26, 2024	0.670	0.670	0.670	0.670	0.670	3,000
Aug 23, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 22, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 21, 2024	0.670	0.670	0.670	0.670	0.670	6,000
Aug 20, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 19, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 16, 2024	0.670	0.670	0.670	0.670	0.670	2,000
Aug 15, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 14, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 13, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 12, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 9, 2024	0.670	0.670	0.670	0.670	0.670	3,000
Aug 8, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 7, 2024	0.670	0.670	0.670	0.670	0.670	1,000
Aug 6, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 5, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 2, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 1, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 31, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 30, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 29, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 26, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 25, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 24, 2024	0.670	0.670	0.670	0.670	0.670	1,000
Jul 23, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 22, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 19, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 18, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 17, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 16, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 15, 2024	0.670	0.670	0.670	0.670	0.670	1,000
Jul 12, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 11, 2024	0.670	0.670	0.660	0.670	0.670	1,000
Jul 10, 2024	0.660	0.660	0.660	0.660	0.660	-
Jul 9, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 8, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 5, 2024	0.660	0.660	0.660	0.660	0.660	4,000
Jul 4, 2024	0.660	0.660	0.660	0.660	0.660	-
Jul 3, 2024	0.660	0.660	0.660	0.660	0.660	-
Jul 2, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 28, 2024	0.680	0.680	0.680	0.680	0.680	-
Jun 27, 2024	0.680	0.680	0.680	0.680	0.680	-
Jun 26, 2024	0.680	0.680	0.680	0.680	0.680	-
Jun 25, 2024	0.690	0.690	0.690	0.690	0.690	-
Jun 24, 2024	0.680	0.680	0.680	0.680	0.680	14,000
Jun 21, 2024	0.700	0.700	0.700	0.700	0.700	-
Jun 20, 2024	0.058 Dividend
Jun 20, 2024	0.700	0.700	0.700	0.700	0.700	-
Jun 19, 2024	0.760	0.760	0.760	0.760	0.702	-
Jun 18, 2024	0.750	0.760	0.750	0.750	0.693	47,000
Jun 17, 2024	0.760	0.770	0.730	0.770	0.711	102,000
Jun 14, 2024	0.780	0.780	0.780	0.780	0.720	-
Jun 13, 2024	0.780	0.780	0.780	0.780	0.720	-
Jun 12, 2024	0.780	0.780	0.780	0.780	0.720	-
Jun 11, 2024	0.780	0.780	0.780	0.780	0.720	-
Jun 7, 2024	0.780	0.780	0.780	0.780	0.720	42,000
Jun 6, 2024	0.780	0.780	0.780	0.780	0.720	4,000
Jun 5, 2024	0.810	0.810	0.810	0.810	0.748	-
Jun 4, 2024	0.780	0.810	0.810	0.810	0.748	249,000
Jun 3, 2024	0.760	0.760	0.760	0.760	0.702	6,000
May 31, 2024	0.750	0.750	0.750	0.750	0.693	-
May 30, 2024	0.750	0.750	0.750	0.750	0.693	-
May 29, 2024	0.750	0.750	0.750	0.750	0.693	-
May 28, 2024	0.750	0.750	0.750	0.750	0.693	-
May 27, 2024	0.720	0.720	0.720	0.750	0.693	6,000
May 24, 2024	0.710	0.710	0.710	0.710	0.656	17,000
May 23, 2024	0.680	0.710	0.650	0.710	0.656	83,000
May 22, 2024	0.690	0.700	0.680	0.700	0.647	7,000
May 21, 2024	0.680	0.730	0.650	0.700	0.647	217,000
May 20, 2024	0.670	0.720	0.670	0.720	0.665	39,000
May 17, 2024	0.640	0.670	0.600	0.710	0.656	96,000
May 16, 2024	0.680	0.710	0.650	0.670	0.619	67,000
May 14, 2024	0.720	0.720	0.720	0.720	0.665	-
May 13, 2024	0.690	0.710	0.680	0.710	0.656	14,000
May 10, 2024	0.710	0.710	0.710	0.710	0.656	2,000
May 9, 2024	0.730	0.730	0.730	0.730	0.674	-
May 8, 2024	0.730	0.730	0.730	0.730	0.674	-
May 7, 2024	0.730	0.730	0.730	0.730	0.674	134,000
May 6, 2024	0.750	0.750	0.750	0.750	0.693	-
May 3, 2024	0.750	0.750	0.750	0.750	0.693	1,000
May 2, 2024	0.770	0.770	0.770	0.770	0.711	-
Apr 30, 2024	0.720	0.720	0.720	0.720	0.665	1,000

6626.HK Yuexiu Services Group Limited

2.850

+1.42%

3913.HK KWG Living Group Holdings Limited

0.310

0.00%

1209.HK CHINA RES MIXC

37.000

0.00%

6098.HK Country Garden Services Holdings Company Limited

6.930

+0.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kangqiao Service Group Limited (2205.HK)

Related Tickers