tiprankstipranks
K.H. Group Holdings Ltd. (HK:1557)
:1557
Hong Kong Market
1557
K.H. Group Holdings Ltd.
RESEARCH TOOLSreports
Want to see HK:1557 full AI Analyst Report?

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
May 20, 2026
0.41
0.46
0.37
0.41
0.41
0.00%
0
0.00
May 19, 2026
0.41
0.46
0.37
0.41
0.41
0.00%
0
0.00
May 18, 2026
0.44
0.44
0.41
0.41
0.41
-1.20%
52,000
0.74
May 15, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
44,000
0.63
May 14, 2026
0.39
0.42
0.35
0.42
0.42
+22.06%
1,220,000
24.29
May 13, 2026
0.36
0.36
0.33
0.34
0.34
+3.03%
280,000
6.12
May 12, 2026
0.36
0.36
0.33
0.33
0.33
-8.33%
200,000
4.69
May 11, 2026
0.36
0.45
0.36
0.36
0.36
+1.41%
0
0.00
May 08, 2026
0.36
0.45
0.34
0.36
0.36
0.00%
0
0.00
May 07, 2026
0.36
0.45
0.34
0.36
0.36
0.00%
0
0.00
May 06, 2026
0.38
0.40
0.34
0.36
0.36
-6.58%
36,000
0.81
May 05, 2026
0.43
0.49
0.33
0.38
0.38
+4.11%
1,112,000
41.11
May 04, 2026
0.37
0.43
0.37
0.37
0.37
+4.29%
0
0.00
May 01, 2026
0.35
0.43
0.33
0.35
0.35
0.00%
0
0.00
Apr 30, 2026
0.35
0.43
0.33
0.35
0.35
0.00%
0
0.00
Apr 29, 2026
0.35
0.43
0.34
0.35
0.35
0.00%
0
0.00
Apr 28, 2026
0.35
0.43
0.33
0.35
0.35
0.00%
0
0.00
Apr 27, 2026
0.35
0.43
0.33
0.35
0.35
0.00%
0
0.00
Apr 24, 2026
0.35
0.43
0.33
0.35
0.35
0.00%
0
0.00
Apr 23, 2026
0.35
0.40
0.33
0.35
0.35
0.00%
0
0.00
Apr 22, 2026
0.35
0.40
0.32
0.35
0.35
0.00%
0
0.00
Apr 21, 2026
0.36
0.36
0.35
0.35
0.35
0.00%
20,000
0.59
Apr 20, 2026
0.35
0.40
0.34
0.35
0.35
0.00%
0
0.00
Apr 17, 2026
0.41
0.41
0.34
0.35
0.35
-13.58%
64,000
1.50
Apr 16, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
12,000
0.28
Apr 15, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
60,000
1.44
Apr 14, 2026
0.37
0.41
0.37
0.41
0.41
+10.96%
100,000
2.50
Apr 13, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
0
0.00
Apr 10, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
24,000
0.54
Apr 09, 2026
0.36
0.39
0.36
0.37
0.37
+5.80%
172,000
4.16
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
Rows:
50