Kuangchi Science Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.040	1.080	1.040	1.040	1.040	318,000
2026-01-27	1.060	1.090	1.040	1.040	1.040	537,085
2026-01-26	1.060	1.060	1.040	1.050	1.050	48,800
2026-01-23	1.090	1.090	1.060	1.060	1.060	78,000
2026-01-22	1.120	1.120	1.050	1.080	1.080	368,000
2026-01-21	1.100	1.100	1.050	1.080	1.080	762,100
2026-01-20	1.110	1.130	1.090	1.110	1.110	440,085
2026-01-19	1.110	1.140	1.100	1.110	1.110	237,800
2026-01-16	1.110	1.150	1.110	1.110	1.110	332,000
2026-01-15	1.130	1.140	1.090	1.120	1.120	430,000
2026-01-14	1.170	1.170	1.120	1.160	1.160	340,678
2026-01-13	1.180	1.200	1.160	1.170	1.170	282,080
2026-01-12	1.170	1.200	1.170	1.200	1.200	172,700
2026-01-09	1.120	1.190	1.120	1.180	1.180	452,600
2026-01-08	1.120	1.150	1.120	1.150	1.150	304,000
2026-01-07	1.150	1.150	1.110	1.120	1.120	127,800
2026-01-06	1.170	1.170	1.100	1.150	1.150	676,200
2026-01-05	1.160	1.170	1.150	1.170	1.170	143,900
2026-01-02	1.140	1.170	1.130	1.160	1.160	208,600
2025-12-31	1.150	1.150	1.110	1.110	1.110	42,000
2025-12-30	1.150	1.160	1.100	1.100	1.100	632,000
2025-12-29	1.210	1.220	1.150	1.170	1.170	618,000
2025-12-24	1.230	1.230	1.190	1.210	1.210	257,008
2025-12-23	1.250	1.260	1.200	1.240	1.240	284,000
2025-12-22	1.300	1.300	1.250	1.250	1.250	182,000
2025-12-19	1.230	1.290	1.230	1.260	1.260	138,600
2025-12-18	1.220	1.240	1.220	1.230	1.230	42,000
2025-12-17	1.220	1.280	1.220	1.220	1.220	136,000
2025-12-16	1.200	1.260	1.200	1.230	1.230	46,000
2025-12-15	1.260	1.320	1.260	1.270	1.270	30,700
2025-12-12	1.250	1.340	1.250	1.330	1.330	324,000
2025-12-11	1.230	1.300	1.230	1.250	1.250	447,300
2025-12-10	1.290	1.290	1.200	1.220	1.220	502,000
2025-12-09	1.230	1.240	1.230	1.230	1.230	295,600
2025-12-08	1.280	1.280	1.230	1.230	1.230	98,000
2025-12-05	1.260	1.260	1.260	1.260	1.260	18,000
2025-12-04	1.280	1.300	1.260	1.260	1.260	576,300
2025-12-03	1.400	1.400	1.200	1.280	1.280	130,000
2025-12-02	1.430	1.430	1.340	1.360	1.360	282,000
2025-12-01	1.340	1.470	1.340	1.450	1.450	896,100
2025-11-28	1.290	1.390	1.290	1.320	1.320	510,000
2025-11-27	1.310	1.320	1.290	1.290	1.290	128,000
2025-11-26	1.290	1.290	1.290	1.290	1.290	10,000
2025-11-25	1.210	1.350	1.210	1.320	1.320	445,200
2025-11-24	1.220	1.220	1.200	1.210	1.210	78,000
2025-11-21	1.190	1.190	1.170	1.180	1.180	258,400
2025-11-20	1.220	1.220	1.180	1.190	1.190	260,900
2025-11-19	1.160	1.220	1.150	1.220	1.220	226,000
2025-11-18	1.230	1.230	1.120	1.160	1.160	915,859
2025-11-17	1.290	1.290	1.200	1.230	1.230	520,000
2025-11-14	1.300	1.350	1.270	1.280	1.280	199,900
2025-11-13	1.190	1.350	1.130	1.340	1.340	1,565,000
2025-11-12	1.190	1.190	1.090	1.110	1.110	1,510,000
2025-11-11	1.210	1.210	1.100	1.110	1.110	864,000
2025-11-10	1.250	1.250	1.200	1.220	1.220	470,000
2025-11-07	1.230	1.250	1.190	1.250	1.250	1,151,500
2025-11-06	1.300	1.320	1.230	1.230	1.230	556,000
2025-11-05	1.270	1.270	1.270	1.270	1.270	208,400
2025-11-04	1.220	1.280	1.220	1.240	1.240	409,000
2025-11-03	1.290	1.300	1.190	1.290	1.290	1,230,000

← NewerPage 4 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.