NASDAQ : KMRK
K-TECH Solutions Company Limited — Price history
Consumer Discretionary · Leisure · Hong Kong
Last price 1.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 31.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
K-TECH Solutions Company Limited (KMRK) closed at 1.48 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.45 | 1.699 | 1.4 | 1.48 | 77,045 | +2.07% |
| 2026-10-29 | 1.58 | 1.685 | 1.45 | 1.45 | 22,486 | -9.38% |
| 2026-10-28 | 1.52 | 1.61 | 1.52 | 1.6 | 112,972 | +6.67% |
| 2026-10-27 | 1.42 | 1.59 | 1.4 | 1.5 | 101,422 | +4.90% |
| 2026-10-26 | 1.37 | 1.44 | 1.37 | 1.43 | 62,323 | +6.72% |
| 2026-10-23 | 1.338 | 1.34 | 1.33 | 1.34 | 3,012 | +0.00% |
| 2026-10-22 | 1.3 | 1.34 | 1.281 | 1.34 | 11,822 | -2.19% |
| 2026-10-21 | 1.38 | 1.4 | 1.33 | 1.37 | 10,910 | -1.44% |
| 2026-10-20 | 1.35 | 1.415 | 1.285 | 1.39 | 38,621 | +2.96% |
| 2026-10-19 | 1.46 | 1.46 | 1.34 | 1.35 | 33,363 | -0.74% |
| 2026-10-16 | 1.29 | 1.36 | 1.25 | 1.36 | 14,359 | -2.86% |
| 2026-10-15 | 1.52 | 1.52 | 1.285 | 1.4 | 399,317 | -7.89% |
| 2026-10-14 | 1.34 | 1.575 | 1.34 | 1.52 | 221,877 | +14.29% |
| 2026-10-13 | 1.28 | 1.33 | 1.245 | 1.33 | 19,984 | +0.00% |
| 2026-10-12 | 1.2 | 1.39 | 1.177 | 1.33 | 167,887 | +12.70% |
| 2026-10-09 | 1.14 | 1.24 | 1.14 | 1.18 | 80,852 | +3.52% |
| 2026-10-08 | 1.13 | 1.16 | 1.06 | 1.14 | 63,227 | +8.06% |
| 2026-10-07 | 1.1 | 1.157 | 1.05 | 1.055 | 8,111 | -5.80% |
| 2026-10-06 | 1.111 | 1.18 | 1.09 | 1.12 | 8,853 | -4.27% |
| 2026-10-05 | 1.19 | 1.19 | 1.12 | 1.17 | 11,662 | +1.74% |
| 2026-10-02 | 1.08 | 1.175 | 1.06 | 1.15 | 75,481 | +6.98% |
| 2026-10-01 | 1.06 | 1.116 | 1.06 | 1.075 | 33,060 | -8.90% |
| 2026-09-30 | 1.08 | 1.22 | 1.074 | 1.18 | 193,754 | +2.61% |
| 2026-09-29 | 0.933 | 1.44 | 0.933 | 1.15 | 3,316,772 | +23.52% |
| 2026-09-28 | 0.9362 | 0.97 | 0.905 | 0.931 | 3,654 | -1.82% |
| 2026-09-25 | 0.99 | 0.99 | 0.933 | 0.9483 | 12,930 | +0.34% |
| 2026-09-24 | 0.932 | 1.02 | 0.932 | 0.9451 | 3,977 | -0.72% |
| 2026-09-23 | 0.9991 | 0.9991 | 0.95 | 0.952 | 5,476 | -6.01% |
| 2026-09-22 | 1.013 | 1.013 | 1.013 | 1.013 | 787 | +1.29% |
| 2026-09-21 | 1.01 | 1.04 | 0.9553 | 1 | 21,220 | -1.96% |
| 2026-09-18 | 0.997 | 1.02 | 0.958 | 1.02 | 8,595 | +7.37% |
| 2026-09-17 | 0.96 | 0.96 | 0.95 | 0.95 | 2,524 | +0.96% |
| 2026-09-16 | 0.9678 | 1.02 | 0.9408 | 0.941 | 3,446 | -3.03% |
| 2026-09-15 | 1 | 1 | 0.9408 | 0.9704 | 5,872 | +0.51% |
| 2026-09-14 | 0.9751 | 1.05 | 0.92 | 0.9655 | 24,927 | +6.32% |
| 2026-09-11 | 0.91 | 1.06 | 0.9081 | 0.9081 | 14,664 | -3.58% |
| 2026-09-10 | 0.98 | 1.026 | 0.9418 | 0.9418 | 2,821 | -8.56% |
| 2026-09-09 | 1.06 | 1.09 | 1.03 | 1.03 | 6,534 | +0.00% |
| 2026-09-08 | 1.11 | 1.152 | 1.03 | 1.03 | 22,830 | -7.21% |
| 2026-09-04 | 1.15 | 1.15 | 1.11 | 1.11 | 4,797 | +0.00% |
| 2026-09-03 | 1.11 | 1.14 | 1.11 | 1.11 | 18,676 | +0.00% |
| 2026-09-02 | 1.13 | 1.148 | 1.11 | 1.11 | 4,863 | +0.00% |
| 2026-09-01 | 1.13 | 1.15 | 1.102 | 1.11 | 15,468 | -3.48% |
| 2026-08-31 | 1.16 | 1.18 | 1.11 | 1.15 | 37,910 | -0.87% |
| 2026-08-28 | 1.16 | 1.2 | 1.15 | 1.16 | 23,368 | -3.33% |
| 2026-08-27 | 1.27 | 1.32 | 1.2 | 1.2 | 51,749 | -6.25% |
| 2026-08-26 | 1.22 | 1.29 | 1.19 | 1.28 | 32,555 | +7.56% |
| 2026-08-25 | 1.16 | 1.312 | 1.16 | 1.19 | 34,956 | +1.71% |
| 2026-08-24 | 1.142 | 1.19 | 1.12 | 1.17 | 19,986 | -4.10% |
| 2026-08-21 | 1.14 | 1.24 | 1.1 | 1.22 | 47,037 | +8.93% |
| 2026-08-20 | 1.155 | 1.2 | 1.117 | 1.12 | 4,866 | -1.75% |
| 2026-08-19 | 1.13 | 1.175 | 1.12 | 1.14 | 11,450 | -3.39% |
| 2026-08-18 | 1.174 | 1.242 | 1.06 | 1.18 | 72,543 | -2.48% |
| 2026-08-17 | 1.18 | 1.24 | 1.15 | 1.21 | 60,983 | +0.00% |
| 2026-08-14 | 1.249 | 1.25 | 1.21 | 1.21 | 41,914 | +0.83% |
| 2026-08-13 | 1.155 | 1.25 | 1.155 | 1.2 | 70,569 | -0.02% |
| 2026-08-12 | 1.248 | 1.248 | 1.15 | 1.2 | 22,035 | +0.86% |
| 2026-08-11 | 1.18 | 1.23 | 1.14 | 1.19 | 15,405 | +0.01% |
| 2026-08-10 | 1.18 | 1.27 | 1.18 | 1.19 | 77,180 | -4.16% |
| 2026-08-07 | 1.19 | 1.27 | 1.17 | 1.242 | 55,148 | +0.95% |
| 2026-08-06 | 1.17 | 1.28 | 1.14 | 1.23 | 132,694 | +1.65% |
| 2026-08-05 | 1.2 | 1.36 | 1.13 | 1.21 | 265,073 | +6.14% |
| 2026-08-04 | 1.108 | 1.2 | 1 | 1.14 | 108,316 | +6.54% |
| 2026-08-03 | 1.06 | 1.12 | 1.04 | 1.07 | 45,293 | +0.00% |
| 2026-07-31 | 1.01 | 1.09 | 0.99 | 1.07 | 82,175 | +11.27% |
| 2026-07-30 | 1.04 | 1.05 | 0.9616 | 0.9616 | 67,085 | -8.42% |
| 2026-07-29 | 1.06 | 1.13 | 1.01 | 1.05 | 82,146 | -1.87% |
| 2026-07-28 | 1.01 | 1.1 | 0.95 | 1.07 | 80,080 | +2.88% |
| 2026-07-27 | 0.9503 | 1.1 | 0.88 | 1.04 | 171,424 | +5.04% |
| 2026-07-24 | 1.01 | 1.06 | 0.99 | 0.9901 | 48,236 | -2.93% |
| 2026-07-23 | 1.055 | 1.055 | 0.97 | 1.02 | 26,855 | -1.92% |
| 2026-07-22 | 1.06 | 1.1 | 1.03 | 1.04 | 70,772 | -5.45% |
| 2026-07-21 | 1.06 | 1.1 | 1.03 | 1.1 | 62,975 | +3.77% |
| 2026-07-20 | 1.01 | 1.1 | 1.01 | 1.06 | 23,857 | -0.93% |
| 2026-07-17 | 1.07 | 1.09 | 1 | 1.07 | 81,468 | -2.73% |
| 2026-07-16 | 1.09 | 1.14 | 1.05 | 1.1 | 92,239 | +0.92% |
| 2026-07-15 | 0.9753 | 1.1 | 0.975 | 1.09 | 185,313 | +4.81% |
| 2026-07-14 | 1.02 | 1.07 | 0.9805 | 1.04 | 28,179 | +0.00% |
| 2026-07-13 | 0.97 | 1.04 | 0.9601 | 1.04 | 18,189 | +4.00% |
| 2026-07-10 | 1.04 | 1.04 | 0.98 | 1 | 165,394 | -3.85% |
| 2026-07-09 | 1.025 | 1.06 | 0.95 | 1.04 | 346,139 | -0.95% |
| 2026-07-08 | 1.07 | 1.1 | 0.9853 | 1.05 | 100,667 | -1.87% |
| 2026-07-07 | 1.06 | 1.1 | 1.005 | 1.07 | 81,489 | -3.60% |
| 2026-07-06 | 0.92 | 1.14 | 0.9031 | 1.11 | 271,749 | +16.84% |
| 2026-07-02 | 0.9212 | 0.95 | 0.8858 | 0.95 | 135,915 | +2.58% |
| 2026-07-01 | 0.8439 | 0.9261 | 0.78 | 0.9261 | 214,596 | +6.45% |
| 2026-06-30 | 0.89 | 0.91 | 0.835 | 0.87 | 125,507 | -2.25% |
| 2026-06-29 | 0.9 | 0.93 | 0.8026 | 0.89 | 128,994 | +0.16% |
| 2026-06-26 | 0.9602 | 0.9633 | 0.7765 | 0.8886 | 404,413 | -13.73% |
| 2026-06-25 | 1 | 1.07 | 0.9701 | 1.03 | 199,199 | +1.98% |
| 2026-06-24 | 1.04 | 1.07 | 0.99 | 1.01 | 333,581 | -7.34% |
| 2026-06-23 | 0.9425 | 1.13 | 0.9055 | 1.09 | 995,000 | +4.81% |
| 2026-06-22 | 0.978 | 1.67 | 0.978 | 1.04 | 20,105,510 | +6.12% |
| 2026-06-18 | 1.17 | 1.2 | 0.928 | 0.98 | 510,941 | -20.97% |
| 2026-06-17 | 1.29 | 1.355 | 1.18 | 1.24 | 487,241 | -1.59% |
| 2026-06-16 | 1.15 | 1.39 | 1.15 | 1.26 | 760,437 | +8.62% |
| 2026-06-15 | 1.2 | 1.428 | 1.15 | 1.16 | 1,253,316 | -4.13% |
| 2026-06-12 | 1.47 | 1.58 | 1.05 | 1.21 | 2,128,691 | -15.97% |
| 2026-06-11 | 1.68 | 1.97 | 1.43 | 1.44 | 12,354,766 | -22.58% |
| 2026-06-10 | 1.68 | 6.59 | 1.68 | 1.86 | 8,166,008 | +14.81% |
| 2026-06-09 | 1.708 | 1.74 | 1.55 | 1.62 | 34,001 | -5.81% |
| 2026-06-08 | 1.58 | 1.75 | 1.58 | 1.72 | 90,950 | +11.69% |
| 2026-06-05 | 1.54 | 1.775 | 1.52 | 1.54 | 15,807 | -6.10% |
| 2026-06-04 | 1.61 | 1.76 | 1.59 | 1.64 | 15,886 | -13.68% |
| 2026-06-03 | 2.015 | 2.015 | 1.82 | 1.9 | 18,242 | -5.00% |
| 2026-06-02 | 2.22 | 2.28 | 2 | 2 | 21,548 | -13.42% |
| 2026-06-01 | 2.21 | 2.4 | 2.19 | 2.31 | 14,011 | +5.00% |
| 2026-05-29 | 1.94 | 2.33 | 1.94 | 2.2 | 24,727 | +11.68% |
| 2026-05-28 | 2.039 | 2.039 | 1.97 | 1.97 | 2,512 | -3.43% |
| 2026-05-27 | 2.01 | 2.3 | 2.01 | 2.04 | 9,180 | +0.99% |
| 2026-05-26 | 2.13 | 2.135 | 2.02 | 2.02 | 4,242 | +0.00% |
| 2026-05-22 | 2.03 | 2.07 | 1.98 | 2.02 | 14,761 | +2.54% |
| 2026-05-21 | 2.2 | 2.235 | 1.97 | 1.97 | 22,375 | -2.48% |
| 2026-05-20 | 2.19 | 2.47 | 2 | 2.02 | 32,197 | -5.16% |
| 2026-05-19 | 2.428 | 2.79 | 2.13 | 2.13 | 33,027 | -15.14% |
| 2026-05-18 | 2.5 | 2.75 | 2.23 | 2.51 | 17,647 | +0.40% |
| 2026-05-15 | 2.7 | 2.743 | 2.5 | 2.5 | 3,445 | -3.10% |
| 2026-05-14 | 2.6 | 3.03 | 2.5 | 2.58 | 15,477 | -1.90% |
| 2026-05-13 | 2.75 | 2.8 | 2.6 | 2.63 | 19,515 | -4.71% |
| 2026-05-12 | 2.82 | 3.1 | 2.76 | 2.76 | 42,278 | -2.13% |