HKSE - Delayed Quote HKD

KRP Development Holdings Limited (2421.HK)

0.620

0.000

(0.00%)

At close: May 30 at 3:46:10 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.620	0.620	0.620	0.630	0.630	16,000
May 29, 2025	0.620	0.620	0.620	0.620	0.620	-
May 28, 2025	0.600	0.640	0.590	0.640	0.640	30,000
May 27, 2025	0.610	0.610	0.610	0.610	0.610	-
May 26, 2025	0.610	0.610	0.610	0.610	0.610	-
May 23, 2025	0.610	0.610	0.610	0.610	0.610	-
May 22, 2025	0.610	0.610	0.580	0.610	0.610	78,000
May 21, 2025	0.620	0.620	0.620	0.620	0.620	-
May 20, 2025	0.620	0.640	0.600	0.620	0.620	69,500
May 19, 2025	0.610	0.630	0.580	0.620	0.620	147,000
May 16, 2025	0.630	0.630	0.630	0.630	0.630	-
May 15, 2025	0.630	0.630	0.630	0.630	0.630	-
May 14, 2025	0.640	0.630	0.610	0.630	0.630	112,000
May 13, 2025	0.650	0.650	0.650	0.650	0.650	-
May 12, 2025	0.660	0.670	0.570	0.660	0.660	172,000
May 9, 2025	0.660	0.670	0.640	0.640	0.640	107,500
May 8, 2025	0.670	0.670	0.670	0.670	0.670	-
May 7, 2025	0.640	0.680	0.640	0.670	0.670	120,000
May 6, 2025	0.640	0.680	0.640	0.680	0.680	34,000
May 2, 2025	0.680	0.680	0.680	0.680	0.680	-
Apr 30, 2025	0.680	0.680	0.680	0.680	0.680	-
Apr 29, 2025	0.680	0.680	0.680	0.680	0.680	-
Apr 28, 2025	0.680	0.680	0.680	0.680	0.680	-
Apr 25, 2025	0.670	0.670	0.670	0.670	0.670	-
Apr 24, 2025	0.670	0.670	0.670	0.670	0.670	-
Apr 23, 2025	0.670	0.670	0.670	0.670	0.670	-
Apr 22, 2025	0.670	0.670	0.670	0.670	0.670	-
Apr 17, 2025	0.640	0.680	0.640	0.670	0.670	20,000
Apr 16, 2025	0.640	0.680	0.640	0.670	0.670	14,500
Apr 15, 2025	0.670	0.670	0.670	0.670	0.670	-
Apr 14, 2025	0.670	0.670	0.670	0.670	0.670	-
Apr 11, 2025	0.640	0.660	0.640	0.660	0.660	189,000
Apr 10, 2025	0.630	0.680	0.620	0.680	0.680	64,000
Apr 9, 2025	0.650	0.680	0.650	0.680	0.680	30,000
Apr 8, 2025	0.650	0.650	0.650	0.650	0.650	7,000
Apr 7, 2025	0.630	0.630	0.540	0.600	0.600	144,000
Apr 3, 2025	0.660	0.660	0.650	0.650	0.650	8,000
Apr 2, 2025	0.660	0.680	0.640	0.640	0.640	54,000
Apr 1, 2025	0.660	0.660	0.620	0.650	0.650	55,000
Mar 31, 2025	0.680	0.680	0.640	0.640	0.640	69,000
Mar 28, 2025	0.680	0.700	0.640	0.650	0.650	193,500
Mar 27, 2025	0.640	0.680	0.640	0.680	0.680	178,000
Mar 26, 2025	0.690	0.690	0.640	0.680	0.680	65,000
Mar 25, 2025	0.660	0.670	0.660	0.670	0.670	16,000
Mar 24, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 21, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 20, 2025	0.660	0.660	0.660	0.660	0.660	-
Mar 19, 2025	0.660	0.660	0.660	0.660	0.660	-
Mar 18, 2025	0.640	0.660	0.620	0.660	0.660	63,500
Mar 17, 2025	0.620	0.660	0.610	0.660	0.660	203,000
Mar 14, 2025	0.630	0.640	0.590	0.640	0.640	101,000
Mar 13, 2025	0.640	0.640	0.610	0.610	0.610	136,000
Mar 12, 2025	0.670	0.670	0.600	0.630	0.630	303,500
Mar 11, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 10, 2025	0.640	0.650	0.640	0.650	0.650	158,000
Mar 7, 2025	0.630	0.650	0.620	0.650	0.650	148,000
Mar 6, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 5, 2025	0.630	0.650	0.620	0.650	0.650	209,000
Mar 4, 2025	0.660	0.680	0.630	0.650	0.650	366,000
Mar 3, 2025	0.680	0.690	0.620	0.680	0.680	136,000
Feb 28, 2025	0.670	0.670	0.670	0.670	0.670	-
Feb 27, 2025	0.670	0.670	0.670	0.670	0.670	14,000
Feb 26, 2025	0.640	0.690	0.620	0.680	0.680	163,500
Feb 25, 2025	0.660	0.680	0.640	0.660	0.660	74,000
Feb 24, 2025	0.620	0.700	0.590	0.660	0.660	250,000
Feb 21, 2025	0.570	0.620	0.500	0.620	0.620	1,160,500
Feb 20, 2025	0.600	0.600	0.600	0.600	0.600	-
Feb 19, 2025	0.570	0.580	0.560	0.580	0.580	30,500
Feb 18, 2025	0.600	0.600	0.600	0.600	0.600	-
Feb 17, 2025	0.590	0.600	0.520	0.560	0.560	793,500
Feb 14, 2025	0.590	0.600	0.560	0.580	0.580	98,000
Feb 13, 2025	0.600	0.600	0.570	0.570	0.570	38,000
Feb 12, 2025	0.580	0.600	0.580	0.590	0.590	87,000
Feb 11, 2025	0.580	0.580	0.560	0.560	0.560	48,000
Feb 10, 2025	0.600	0.600	0.600	0.600	0.600	24,000
Feb 7, 2025	0.580	0.600	0.580	0.600	0.600	12,000
Feb 6, 2025	0.600	0.620	0.580	0.600	0.600	113,000
Feb 5, 2025	0.590	0.600	0.580	0.600	0.600	30,500
Feb 4, 2025	0.590	0.620	0.580	0.620	0.620	168,000
Feb 3, 2025	0.620	0.620	0.620	0.620	0.620	-
Jan 28, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 27, 2025	0.620	0.620	0.620	0.620	0.620	-
Jan 24, 2025	0.620	0.620	0.600	0.620	0.620	14,000
Jan 23, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 22, 2025	0.620	0.620	0.620	0.620	0.620	-
Jan 21, 2025	0.590	0.620	0.590	0.620	0.620	6,000
Jan 20, 2025	0.590	0.620	0.590	0.620	0.620	24,000
Jan 17, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 16, 2025	0.590	0.600	0.590	0.600	0.600	48,000
Jan 15, 2025	0.570	0.590	0.570	0.590	0.590	158,000
Jan 14, 2025	0.580	0.580	0.560	0.560	0.560	80,000
Jan 13, 2025	0.590	0.590	0.570	0.590	0.590	78,000
Jan 10, 2025	0.590	0.590	0.580	0.590	0.590	89,000
Jan 9, 2025	0.580	0.600	0.580	0.600	0.600	32,000
Jan 8, 2025	0.590	0.590	0.560	0.580	0.580	84,000
Jan 7, 2025	0.600	0.600	0.570	0.600	0.600	86,000
Jan 6, 2025	0.580	0.590	0.580	0.590	0.590	53,000
Jan 3, 2025	0.600	0.620	0.600	0.600	0.600	22,000
Jan 2, 2025	0.600	0.600	0.600	0.600	0.600	-
Dec 31, 2024	0.600	0.600	0.600	0.600	0.600	-
Dec 30, 2024	0.580	0.600	0.580	0.580	0.580	99,500
Dec 27, 2024	0.600	0.610	0.580	0.600	0.600	146,500
Dec 24, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 23, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 20, 2024	0.600	0.620	0.580	0.620	0.620	125,000
Dec 19, 2024	0.610	0.620	0.580	0.620	0.620	114,000
Dec 18, 2024	0.570	0.620	0.570	0.620	0.620	41,000
Dec 17, 2024	0.600	0.600	0.580	0.600	0.600	100,000
Dec 16, 2024	0.610	0.610	0.610	0.610	0.610	-
Dec 13, 2024	0.590	0.590	0.590	0.590	0.590	-
Dec 12, 2024	0.590	0.590	0.590	0.590	0.590	-
Dec 11, 2024	0.590	0.600	0.580	0.580	0.580	134,000
Dec 10, 2024	0.600	0.640	0.580	0.590	0.590	178,500
Dec 9, 2024	0.580	0.650	0.580	0.590	0.590	173,500
Dec 6, 2024	0.600	0.600	0.600	0.600	0.600	-
Dec 5, 2024	0.590	0.620	0.580	0.620	0.620	122,000
Dec 4, 2024	0.630	0.630	0.630	0.630	0.630	-
Dec 3, 2024	0.600	0.650	0.590	0.630	0.630	98,000
Dec 2, 2024	0.560	0.600	0.560	0.600	0.600	56,000
Nov 29, 2024	0.580	0.600	0.550	0.580	0.580	220,000
Nov 28, 2024	0.580	0.600	0.550	0.600	0.600	181,000
Nov 27, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 26, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 25, 2024	0.590	0.610	0.580	0.600	0.600	93,000
Nov 22, 2024	0.610	0.610	0.610	0.610	0.610	-
Nov 21, 2024	0.610	0.610	0.610	0.610	0.610	-
Nov 20, 2024	0.600	0.620	0.590	0.610	0.610	108,000
Nov 19, 2024	0.600	0.650	0.590	0.630	0.630	249,000
Nov 18, 2024	0.620	0.630	0.580	0.610	0.610	235,000
Nov 15, 2024	0.620	0.620	0.620	0.620	0.620	-
Nov 14, 2024	0.610	0.640	0.600	0.620	0.620	90,000
Nov 13, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 12, 2024	0.650	0.660	0.620	0.620	0.620	108,000
Nov 11, 2024	0.650	0.690	0.640	0.660	0.660	127,500
Nov 8, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 7, 2024	0.680	0.690	0.640	0.690	0.690	126,000
Nov 6, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 5, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 4, 2024	0.650	0.680	0.640	0.680	0.680	113,000
Nov 1, 2024	0.680	0.680	0.680	0.680	0.680	-
Oct 31, 2024	0.690	0.700	0.660	0.660	0.660	180,000
Oct 30, 2024	0.670	0.700	0.660	0.700	0.700	152,000
Oct 29, 2024	0.690	0.700	0.660	0.700	0.700	135,000
Oct 28, 2024	0.670	0.700	0.650	0.700	0.700	56,000
Oct 25, 2024	0.680	0.690	0.660	0.670	0.670	135,000
Oct 24, 2024	0.680	0.700	0.670	0.700	0.700	12,000
Oct 23, 2024	0.680	0.720	0.680	0.710	0.710	173,500
Oct 22, 2024	0.680	0.720	0.670	0.670	0.670	306,500
Oct 21, 2024	0.700	0.700	0.660	0.700	0.700	158,500
Oct 18, 2024	0.680	0.730	0.660	0.710	0.710	219,000
Oct 17, 2024	0.720	0.720	0.670	0.700	0.700	26,000
Oct 16, 2024	0.670	0.710	0.650	0.700	0.700	388,000
Oct 15, 2024	0.670	0.710	0.660	0.710	0.710	18,500
Oct 14, 2024	0.660	0.730	0.660	0.710	0.710	135,000
Oct 10, 2024	0.720	0.750	0.690	0.710	0.710	190,000
Oct 9, 2024	0.740	0.750	0.700	0.720	0.720	153,000
Oct 8, 2024	0.790	0.790	0.660	0.750	0.750	708,000
Oct 7, 2024	0.800	0.840	0.720	0.790	0.790	1,144,000
Oct 4, 2024	0.740	0.830	0.720	0.790	0.790	2,715,000
Oct 3, 2024	0.640	0.800	0.580	0.700	0.700	2,580,500
Oct 2, 2024	0.610	0.650	0.580	0.620	0.620	1,008,500
Sep 30, 2024	0.680	0.680	0.590	0.620	0.620	202,000
Sep 27, 2024	0.640	0.640	0.640	0.640	0.640	-
Sep 26, 2024	0.620	0.690	0.600	0.660	0.660	235,000
Sep 25, 2024	0.620	0.620	0.610	0.620	0.620	29,000
Sep 24, 2024	0.620	0.640	0.620	0.630	0.630	16,000
Sep 23, 2024	0.630	0.670	0.590	0.610	0.610	287,000
Sep 20, 2024	0.630	0.690	0.600	0.650	0.650	130,000
Sep 19, 2024	0.630	0.630	0.630	0.630	0.630	2,000
Sep 17, 2024	0.640	0.650	0.600	0.640	0.640	158,000
Sep 16, 2024	0.640	0.670	0.610	0.650	0.650	72,000
Sep 13, 2024	0.670	0.670	0.670	0.670	0.670	-
Sep 12, 2024	0.670	0.670	0.670	0.670	0.670	-
Sep 11, 2024	0.630	0.680	0.600	0.680	0.680	29,000
Sep 10, 2024	0.660	0.680	0.640	0.680	0.680	11,500
Sep 9, 2024	0.680	0.680	0.680	0.680	0.680	-
Sep 5, 2024	0.630	0.680	0.600	0.680	0.680	59,500
Sep 4, 2024	0.670	0.670	0.670	0.670	0.670	-
Sep 3, 2024	0.02 Dividend
Sep 3, 2024	0.640	0.670	0.630	0.670	0.670	20,000
Sep 2, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 30, 2024	0.640	0.640	0.640	0.640	0.620	2,000
Aug 29, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 28, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 27, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 26, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 23, 2024	0.640	0.640	0.630	0.630	0.610	4,000
Aug 22, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 21, 2024	0.630	0.640	0.620	0.640	0.620	8,000
Aug 20, 2024	0.630	0.640	0.620	0.640	0.620	14,000
Aug 19, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 16, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 15, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 14, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 13, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 12, 2024	0.640	0.640	0.640	0.640	0.620	-
Aug 9, 2024	0.650	0.650	0.650	0.650	0.630	-
Aug 8, 2024	0.630	0.650	0.630	0.650	0.630	8,000
Aug 7, 2024	0.620	0.630	0.610	0.630	0.610	22,000
Aug 6, 2024	0.630	0.630	0.620	0.630	0.610	6,000
Aug 5, 2024	0.620	0.620	0.620	0.620	0.601	-
Aug 2, 2024	0.630	0.630	0.630	0.630	0.610	-
Aug 1, 2024	0.630	0.630	0.630	0.630	0.610	-
Jul 31, 2024	0.620	0.630	0.620	0.620	0.601	34,000
Jul 30, 2024	0.630	0.630	0.630	0.630	0.610	-
Jul 29, 2024	0.630	0.630	0.610	0.630	0.610	8,000
Jul 26, 2024	0.630	0.630	0.630	0.630	0.610	-
Jul 25, 2024	0.630	0.640	0.610	0.630	0.610	18,000
Jul 24, 2024	0.640	0.660	0.620	0.630	0.610	64,000
Jul 23, 2024	0.640	0.650	0.630	0.630	0.610	7,000
Jul 22, 2024	0.640	0.650	0.640	0.650	0.630	38,000
Jul 19, 2024	0.640	0.650	0.640	0.650	0.630	4,000
Jul 18, 2024	0.650	0.650	0.620	0.640	0.620	110,000
Jul 17, 2024	0.640	0.650	0.630	0.640	0.620	30,000
Jul 16, 2024	0.650	0.650	0.650	0.650	0.630	-
Jul 15, 2024	0.650	0.660	0.620	0.660	0.639	24,500
Jul 12, 2024	0.650	0.650	0.650	0.650	0.630	-
Jul 11, 2024	0.640	0.680	0.640	0.670	0.649	45,000
Jul 10, 2024	0.660	0.660	0.630	0.640	0.620	75,000
Jul 9, 2024	0.650	0.650	0.640	0.640	0.620	10,000
Jul 8, 2024	0.660	0.660	0.640	0.660	0.639	62,000
Jul 5, 2024	0.660	0.670	0.660	0.670	0.649	6,000
Jul 4, 2024	0.660	0.680	0.660	0.670	0.649	11,000
Jul 3, 2024	0.660	0.680	0.650	0.670	0.649	25,000
Jul 2, 2024	0.680	0.680	0.680	0.680	0.659	-
Jun 28, 2024	0.660	0.680	0.640	0.680	0.659	132,000
Jun 27, 2024	0.680	0.680	0.680	0.680	0.659	-
Jun 26, 2024	0.660	0.660	0.640	0.660	0.639	73,500
Jun 25, 2024	0.660	0.680	0.650	0.680	0.659	83,500
Jun 24, 2024	0.680	0.680	0.680	0.680	0.659	-
Jun 21, 2024	0.670	0.690	0.670	0.680	0.659	10,000
Jun 20, 2024	0.670	0.670	0.650	0.670	0.649	30,500
Jun 19, 2024	0.660	0.690	0.640	0.670	0.649	186,500
Jun 18, 2024	0.670	0.670	0.670	0.670	0.649	-
Jun 17, 2024	0.690	0.730	0.680	0.690	0.668	61,000
Jun 14, 2024	0.660	0.690	0.650	0.690	0.668	67,000
Jun 13, 2024	0.670	0.700	0.650	0.700	0.678	72,000
Jun 12, 2024	0.670	0.670	0.670	0.670	0.649	-
Jun 11, 2024	0.660	0.670	0.660	0.660	0.639	30,000
Jun 7, 2024	0.690	0.690	0.690	0.690	0.668	-
Jun 6, 2024	0.670	0.720	0.660	0.680	0.659	66,500
Jun 5, 2024	0.700	0.710	0.680	0.690	0.668	63,449
Jun 4, 2024	0.710	0.710	0.710	0.710	0.688	-
Jun 3, 2024	0.740	0.740	0.680	0.720	0.698	66,500
May 31, 2024	0.730	0.730	0.730	0.730	0.707	-
May 30, 2024	0.670	0.720	0.660	0.700	0.678	132,000

0262.HK DESON DEV INT'L

0.063

-7.35%

3366.HK Overseas Chinese Town (Asia) Holdings Limited

0.195

-1.52%

1966.HK China SCE Group Holdings Limited

0.110

-0.90%

1238.HK POWERLONG

0.310

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

KRP Development Holdings Limited (2421.HK)

Related Tickers