Kuangchi Science Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.350 | 1.350 | 1.280 | 1.290 | 1.290 | 1,536,000 |
| 2025-10-30 | 1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 136,000 |
| 2025-10-28 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 256,000 |
| 2025-10-27 | 1.370 | 1.420 | 1.330 | 1.400 | 1.400 | 1,034,300 |
| 2025-10-24 | 1.310 | 1.400 | 1.310 | 1.370 | 1.370 | 643,500 |
| 2025-10-23 | 1.360 | 1.400 | 1.330 | 1.390 | 1.390 | 412,000 |
| 2025-10-22 | 1.450 | 1.450 | 1.380 | 1.390 | 1.390 | 837,700 |
| 2025-10-21 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 168,000 |
| 2025-10-20 | 1.440 | 1.520 | 1.440 | 1.490 | 1.490 | 177,000 |
| 2025-10-17 | 1.550 | 1.550 | 1.450 | 1.470 | 1.470 | 904,000 |
| 2025-10-16 | 1.650 | 1.660 | 1.540 | 1.570 | 1.570 | 632,400 |
| 2025-10-15 | 1.530 | 1.590 | 1.530 | 1.570 | 1.570 | 373,000 |
| 2025-10-14 | 1.590 | 1.590 | 1.510 | 1.530 | 1.530 | 538,000 |
| 2025-10-13 | 1.540 | 1.610 | 1.530 | 1.590 | 1.590 | 912,000 |
| 2025-10-10 | 1.610 | 1.670 | 1.600 | 1.610 | 1.610 | 933,000 |
| 2025-10-09 | 1.690 | 1.770 | 1.650 | 1.670 | 1.670 | 1,225,700 |
| 2025-10-08 | 1.590 | 1.750 | 1.580 | 1.720 | 1.720 | 988,000 |
| 2025-10-06 | 1.570 | 1.610 | 1.550 | 1.600 | 1.600 | 359,600 |
| 2025-10-03 | 1.560 | 1.660 | 1.530 | 1.580 | 1.580 | 551,885 |
| 2025-10-02 | 1.610 | 1.610 | 1.530 | 1.570 | 1.570 | 1,146,700 |
| 2025-09-30 | 1.630 | 1.660 | 1.550 | 1.590 | 1.590 | 1,056,500 |
| 2025-09-29 | 1.620 | 1.660 | 1.600 | 1.630 | 1.630 | 526,000 |
| 2025-09-26 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 244,300 |
| 2025-09-25 | 1.670 | 1.710 | 1.610 | 1.630 | 1.630 | 957,300 |
| 2025-09-24 | 1.640 | 1.730 | 1.640 | 1.640 | 1.640 | 1,508,600 |
| 2025-09-23 | 1.640 | 1.640 | 1.600 | 1.620 | 1.620 | 572,000 |
| 2025-09-22 | 1.700 | 1.700 | 1.600 | 1.640 | 1.640 | 546,500 |
| 2025-09-19 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 226,700 |
| 2025-09-18 | 1.700 | 1.710 | 1.670 | 1.680 | 1.680 | 182,000 |
| 2025-09-17 | 1.670 | 1.730 | 1.640 | 1.710 | 1.710 | 1,775,800 |
| 2025-09-16 | 1.810 | 1.850 | 1.660 | 1.670 | 1.670 | 2,776,300 |
| 2025-09-15 | 1.660 | 1.990 | 1.660 | 1.810 | 1.810 | 5,678,900 |
| 2025-09-12 | 1.680 | 1.720 | 1.680 | 1.690 | 1.690 | 200,000 |
| 2025-09-11 | 1.660 | 1.720 | 1.610 | 1.680 | 1.680 | 951,900 |
| 2025-09-10 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 402,600 |
| 2025-09-09 | 1.750 | 1.780 | 1.740 | 1.740 | 1.740 | 330,000 |
| 2025-09-08 | 1.720 | 1.820 | 1.720 | 1.750 | 1.750 | 853,000 |
| 2025-09-05 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 494,000 |
| 2025-09-04 | 1.720 | 1.740 | 1.670 | 1.690 | 1.690 | 278,000 |
| 2025-09-03 | 1.800 | 1.800 | 1.690 | 1.690 | 1.690 | 656,900 |
| 2025-09-02 | 1.760 | 1.840 | 1.750 | 1.800 | 1.800 | 1,067,000 |
| 2025-09-01 | 1.880 | 1.880 | 1.770 | 1.830 | 1.830 | 957,000 |
| 2025-08-29 | 1.790 | 1.940 | 1.770 | 1.850 | 1.850 | 1,200,000 |
| 2025-08-28 | 1.810 | 1.810 | 1.720 | 1.770 | 1.770 | 1,128,000 |
| 2025-08-27 | 1.760 | 1.950 | 1.760 | 1.860 | 1.860 | 2,516,900 |
| 2025-08-26 | 1.690 | 1.750 | 1.620 | 1.750 | 1.750 | 1,076,300 |
| 2025-08-25 | 1.750 | 1.780 | 1.670 | 1.690 | 1.690 | 1,648,000 |
| 2025-08-22 | 1.600 | 1.730 | 1.540 | 1.730 | 1.730 | 2,088,211 |
| 2025-08-21 | 1.650 | 1.720 | 1.570 | 1.590 | 1.590 | 1,416,800 |
| 2025-08-20 | 1.580 | 1.670 | 1.520 | 1.660 | 1.660 | 2,738,600 |
| 2025-08-19 | 1.380 | 1.650 | 1.380 | 1.560 | 1.560 | 3,270,100 |
| 2025-08-18 | 1.330 | 1.480 | 1.330 | 1.380 | 1.380 | 1,844,301 |
| 2025-08-15 | 1.220 | 1.330 | 1.220 | 1.270 | 1.270 | 550,038 |
| 2025-08-14 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 165,600 |
| 2025-08-13 | 1.270 | 1.300 | 1.260 | 1.260 | 1.260 | 360,000 |
| 2025-08-12 | 1.270 | 1.350 | 1.270 | 1.280 | 1.280 | 1,206,200 |
| 2025-08-11 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 186,401 |
| 2025-08-08 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 335,200 |
| 2025-08-07 | 1.280 | 1.280 | 1.230 | 1.260 | 1.260 | 227,000 |
| 2025-08-06 | 1.210 | 1.260 | 1.210 | 1.250 | 1.250 | 54,000 |
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.