tiprankstipranks
K.H. Group Holdings Ltd. (HK:1557)
:1557
Hong Kong Market
1557
K.H. Group Holdings Ltd.
RESEARCH TOOLSreports

K.H. Group Holdings Ltd. (1557) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.39
0.39
0.31
0.35
0.35
-10.39%
192,000
5.01
Apr 07, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Apr 06, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Apr 03, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Apr 02, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
8,000
0.21
Apr 01, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
84,000
2.23
Mar 31, 2026
0.39
0.44
0.39
0.39
0.39
0.00%
0
0.00
Mar 30, 2026
0.40
0.46
0.39
0.39
0.39
+1.32%
184,000
5.30
Mar 27, 2026
0.38
0.38
0.38
0.38
0.38
+1.33%
8,000
0.23
Mar 26, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
4,000
0.12
Mar 25, 2026
0.38
0.38
0.38
0.38
0.38
-1.32%
4,000
0.12
Mar 24, 2026
0.38
0.38
0.38
0.38
0.38
-1.30%
4,000
0.12
Mar 23, 2026
0.43
0.44
0.38
0.39
0.39
+5.48%
12,000
0.35
Mar 20, 2026
0.45
0.57
0.36
0.37
0.37
+5.80%
464,000
17.28
Mar 19, 2026
0.35
0.42
0.35
0.35
0.35
0.00%
0
0.00
Mar 18, 2026
0.33
0.33
0.33
0.35
0.35
+4.55%
48,000
1.84
Mar 17, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
8,000
0.31
Mar 16, 2026
0.33
0.33
0.30
0.33
0.33
0.00%
0
0.00
Mar 13, 2026
0.33
0.33
0.30
0.33
0.33
0.00%
0
0.00
Mar 12, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
8,000
0.31
Mar 11, 2026
0.33
0.33
0.30
0.33
0.33
0.00%
0
0.00
Mar 10, 2026
0.33
0.33
0.30
0.33
0.33
0.00%
0
0.00
Mar 09, 2026
0.33
0.33
0.23
0.33
0.33
-2.94%
0
0.00
Mar 06, 2026
0.34
0.43
0.24
0.34
0.34
0.00%
0
0.00
Mar 05, 2026
0.34
0.34
0.23
0.34
0.34
0.00%
0
0.00
Mar 04, 2026
0.34
0.40
0.21
0.34
0.34
0.00%
0
0.00
Mar 03, 2026
0.34
0.34
0.30
0.34
0.34
0.00%
0
0.00
Mar 02, 2026
0.34
0.40
0.30
0.34
0.34
0.00%
0
0.00
Feb 27, 2026
0.34
0.34
0.30
0.34
0.34
0.00%
0
0.00
Feb 26, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
8,000
0.13
Feb 25, 2026
0.34
0.40
0.30
0.34
0.34
0.00%
0
0.00
Feb 24, 2026
0.34
0.35
0.30
0.34
0.34
0.00%
0
0.00
Feb 23, 2026
0.33
0.34
0.33
0.34
0.34
-1.45%
48,000
0.75
Feb 20, 2026
0.35
0.40
0.30
0.35
0.35
0.00%
0
0.00
Feb 19, 2026
0.35
0.43
0.30
0.35
0.35
0.00%
0
0.00
Feb 18, 2026
0.35
0.43
0.30
0.35
0.35
0.00%
0
0.00
Feb 17, 2026
0.35
0.43
0.30
0.35
0.35
0.00%
0
0.00
Feb 16, 2026
0.35
0.43
0.30
0.35
0.35
0.00%
0
0.00
Feb 13, 2026
0.35
0.42
0.30
0.35
0.35
0.00%
0
0.00
Feb 12, 2026
0.35
0.43
0.31
0.35
0.35
0.00%
0
0.00
Feb 11, 2026
0.35
0.42
0.28
0.35
0.35
0.00%
0
0.00
Feb 10, 2026
0.35
0.35
0.35
0.35
0.35
-1.43%
12,000
0.13
Feb 09, 2026
0.35
0.35
0.35
0.35
0.35
-11.39%
96,000
1.03
Feb 06, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
60,000
0.65
Feb 05, 2026
0.40
0.48
0.39
0.40
0.40
0.00%
0
0.00
Feb 04, 2026
0.42
0.42
0.40
0.40
0.40
+1.28%
76,000
0.84
Feb 03, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
36,000
0.40
Feb 02, 2026
0.40
0.40
0.39
0.39
0.39
-9.30%
36,000
0.40
Jan 30, 2026
0.40
0.50
0.40
0.43
0.43
+16.22%
292,000
3.43
Jan 29, 2026
0.37
0.37
0.31
0.37
0.37
-1.33%
0
0.00
Rows:
50