Kuangchi Science Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.240 | 1.250 | 1.190 | 1.230 | 1.230 | 478,100 |
| 2025-08-04 | 1.150 | 1.290 | 1.140 | 1.240 | 1.240 | 541,401 |
| 2025-08-01 | 1.220 | 1.240 | 1.160 | 1.170 | 1.170 | 370,500 |
| 2025-07-31 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 117,100 |
| 2025-07-30 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 168,501 |
| 2025-07-29 | 1.290 | 1.290 | 1.250 | 1.290 | 1.290 | 139,800 |
| 2025-07-28 | 1.260 | 1.320 | 1.260 | 1.310 | 1.310 | 324,400 |
| 2025-07-25 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 334,000 |
| 2025-07-24 | 1.220 | 1.300 | 1.220 | 1.300 | 1.300 | 726,800 |
| 2025-07-23 | 1.200 | 1.250 | 1.180 | 1.230 | 1.230 | 212,000 |
| 2025-07-22 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 500,001 |
| 2025-07-21 | 1.220 | 1.230 | 1.190 | 1.210 | 1.210 | 292,200 |
| 2025-07-18 | 1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 238,000 |
| 2025-07-17 | 1.210 | 1.260 | 1.200 | 1.240 | 1.240 | 527,600 |
| 2025-07-16 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 138,900 |
| 2025-07-15 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 182,200 |
| 2025-07-14 | 1.250 | 1.290 | 1.220 | 1.260 | 1.260 | 655,001 |
| 2025-07-11 | 1.200 | 1.270 | 1.200 | 1.210 | 1.210 | 497,400 |
| 2025-07-10 | 1.220 | 1.240 | 1.220 | 1.220 | 1.220 | 40,700 |
| 2025-07-09 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 108,700 |
| 2025-07-08 | 1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 192,200 |
| 2025-07-07 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 120,401 |
| 2025-07-04 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 104,001 |
| 2025-07-03 | 1.170 | 1.250 | 1.170 | 1.220 | 1.220 | 321,000 |
| 2025-07-02 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 505,730 |
| 2025-06-30 | 1.150 | 1.250 | 1.150 | 1.190 | 1.190 | 410,000 |
| 2025-06-27 | 1.140 | 1.180 | 1.120 | 1.150 | 1.150 | 355,900 |
| 2025-06-26 | 1.200 | 1.210 | 1.130 | 1.140 | 1.140 | 740,600 |
| 2025-06-25 | 1.220 | 1.220 | 1.150 | 1.220 | 1.220 | 222,000 |
| 2025-06-24 | 1.260 | 1.260 | 1.200 | 1.220 | 1.220 | 231,001 |
| 2025-06-23 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 193,300 |
| 2025-06-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 44,000 |
| 2025-06-19 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 141,600 |
| 2025-06-18 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 482,300 |
| 2025-06-17 | 1.190 | 1.200 | 1.150 | 1.150 | 1.150 | 745,700 |
| 2025-06-16 | 1.280 | 1.290 | 1.200 | 1.200 | 1.200 | 1,245,409 |
| 2025-06-13 | 1.250 | 1.290 | 1.250 | 1.270 | 1.270 | 116,900 |
| 2025-06-12 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 462,000 |
| 2025-06-11 | 1.270 | 1.350 | 1.230 | 1.300 | 1.300 | 220,000 |
| 2025-06-10 | 1.270 | 1.350 | 1.270 | 1.280 | 1.280 | 247,900 |
| 2025-06-09 | 1.320 | 1.360 | 1.230 | 1.310 | 1.310 | 737,800 |
| 2025-06-06 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 63,000 |
| 2025-06-05 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 26,000 |
| 2025-06-04 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 110,400 |
| 2025-06-03 | 1.380 | 1.440 | 1.360 | 1.380 | 1.380 | 82,000 |
| 2025-06-02 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 86,900 |
| 2025-05-30 | 1.440 | 1.460 | 1.410 | 1.450 | 1.450 | 227,200 |
| 2025-05-29 | 1.400 | 1.580 | 1.370 | 1.440 | 1.440 | 1,017,200 |
| 2025-05-28 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 54,000 |
| 2025-05-27 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 304,800 |
| 2025-05-26 | 1.310 | 1.360 | 1.310 | 1.320 | 1.320 | 64,000 |
| 2025-05-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 24,000 |
| 2025-05-22 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 155,000 |
| 2025-05-21 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 20,000 |
| 2025-05-20 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 50,804 |
| 2025-05-19 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 52,000 |
| 2025-05-16 | 1.310 | 1.330 | 1.160 | 1.290 | 1.290 | 254,000 |
| 2025-05-15 | 1.360 | 1.400 | 1.320 | 1.320 | 1.320 | 351,000 |
| 2025-05-14 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 193,000 |
| 2025-05-13 | 1.440 | 1.510 | 1.400 | 1.400 | 1.400 | 346,000 |
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.