Kuangchi Science Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.720	0.720	0.670	0.710	0.710	106,000
2026-04-29	0.660	0.730	0.630	0.730	0.730	400,500
2026-04-28	0.680	0.680	0.660	0.660	0.660	265,800
2026-04-27	0.710	0.710	0.660	0.680	0.680	49,000
2026-04-24	0.730	0.730	0.680	0.710	0.710	238,000
2026-04-23	0.740	0.740	0.700	0.730	0.730	120,500
2026-04-22	0.720	0.740	0.710	0.740	0.740	194,000
2026-04-21	0.740	0.740	0.720	0.730	0.730	218,000
2026-04-20	0.740	0.740	0.740	0.740	0.740	14,000
2026-04-17	0.730	0.760	0.720	0.740	0.740	66,500
2026-04-16	0.750	0.780	0.740	0.740	0.740	58,000
2026-04-15	0.790	0.790	0.710	0.750	0.750	245,200
2026-04-14	0.760	0.800	0.760	0.790	0.790	8,000
2026-04-13	0.790	0.790	0.730	0.760	0.760	87,000
2026-04-10	0.760	0.790	0.760	0.790	0.790	120,000
2026-04-09	0.790	0.790	0.700	0.760	0.760	537,000
2026-04-08	0.800	0.840	0.790	0.790	0.790	490,000
2026-04-02	0.800	0.800	0.790	0.790	0.790	183,000
2026-04-01	0.810	0.810	0.810	0.810	0.810	10,100
2026-03-31	0.820	0.830	0.800	0.800	0.800	162,000
2026-03-30	0.780	0.820	0.760	0.820	0.820	128,000
2026-03-27	0.760	0.820	0.760	0.820	0.820	42,000
2026-03-26	0.760	0.800	0.760	0.760	0.760	124,000
2026-03-25	0.710	0.770	0.710	0.770	0.770	136,934
2026-03-24	0.750	0.750	0.710	0.710	0.710	266,100
2026-03-23	0.810	0.810	0.750	0.770	0.770	216,105
2026-03-20	0.840	0.840	0.810	0.810	0.810	252,000
2026-03-19	0.880	0.880	0.840	0.840	0.840	272,005
2026-03-18	0.890	0.900	0.890	0.900	0.900	132,000
2026-03-17	0.910	0.930	0.890	0.900	0.900	409,600
2026-03-16	0.870	0.920	0.870	0.910	0.910	123,112
2026-03-13	0.910	0.940	0.910	0.920	0.920	111,832
2026-03-12	0.940	0.940	0.910	0.910	0.910	110,100
2026-03-11	0.950	0.950	0.950	0.950	0.950	85,500
2026-03-10	0.950	0.960	0.950	0.950	0.950	104,100
2026-03-09	0.970	0.970	0.960	0.960	0.960	77,000
2026-03-06	0.980	1.000	0.980	0.980	0.980	101,000
2026-03-05	0.960	1.000	0.960	0.980	0.980	148,000
2026-03-04	0.960	0.960	0.920	0.960	0.960	330,400
2026-03-03	1.010	1.030	0.920	1.000	1.000	380,000
2026-03-02	1.020	1.040	1.000	1.000	1.000	228,090
2026-02-27	1.040	1.050	1.010	1.050	1.050	226,000
2026-02-26	1.060	1.070	1.010	1.070	1.070	256,087
2026-02-25	1.050	1.070	1.050	1.060	1.060	158,900
2026-02-24	1.110	1.110	1.060	1.070	1.070	362,000
2026-02-23	1.090	1.120	1.090	1.110	1.110	157,000
2026-02-20	1.130	1.130	1.120	1.120	1.120	12,100
2026-02-16	1.120	1.130	1.120	1.130	1.130	30,000
2026-02-13	1.150	1.150	1.130	1.140	1.140	228,085
2026-02-12	1.100	1.100	1.100	1.100	1.100	18,500
2026-02-11	1.100	1.160	1.100	1.130	1.130	277,900
2026-02-10	1.100	1.170	1.090	1.090	1.090	408,614
2026-02-09	1.160	1.200	1.150	1.170	1.170	300,000
2026-02-06	1.190	1.190	1.160	1.190	1.190	274,900
2026-02-05	1.120	1.210	1.080	1.200	1.200	434,000
2026-02-04	1.080	1.190	1.040	1.180	1.180	2,189,000
2026-02-03	1.000	1.010	0.940	1.010	1.010	177,000
2026-02-02	0.970	1.000	0.930	0.960	0.960	510,100
2026-01-30	0.980	1.000	0.950	1.000	1.000	167,900
2026-01-29	1.040	1.040	0.960	0.980	0.980	877,000

← NewerPage 3 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.