Kuangchi Science Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.360	1.590	1.360	1.430	1.430	1,132,200
2025-05-09	1.480	1.480	1.340	1.360	1.360	278,000
2025-05-08	1.180	1.530	1.160	1.460	1.460	1,842,300
2025-05-07	1.160	1.160	1.100	1.160	1.160	920,000
2025-05-06	1.160	1.160	1.160	1.160	1.160	108,800
2025-05-02	1.120	1.160	1.120	1.160	1.160	88,000
2025-04-30	1.210	1.210	1.140	1.140	1.140	448,000
2025-04-29	1.200	1.240	1.200	1.240	1.240	116,004
2025-04-28	1.210	1.230	1.200	1.200	1.200	115,000
2025-04-25	1.310	1.320	1.210	1.240	1.240	206,000
2025-04-24	1.270	1.270	1.270	1.270	1.270	33,900
2025-04-23	1.300	1.310	1.270	1.270	1.270	512,400
2025-04-22	1.430	1.430	1.180	1.240	1.240	1,429,700
2025-04-17	1.420	1.470	1.400	1.400	1.400	182,000
2025-04-16	1.510	1.510	1.380	1.410	1.410	1,126,000
2025-04-15	1.560	1.560	1.510	1.520	1.520	120,000
2025-04-14	1.570	1.580	1.550	1.560	1.560	176,400
2025-04-11	1.550	1.580	1.550	1.560	1.560	84,000
2025-04-10	1.500	1.620	1.500	1.570	1.570	847,200
2025-04-09	1.310	1.500	1.310	1.500	1.500	640,400
2025-04-08	1.360	1.510	1.310	1.420	1.420	1,000,000
2025-04-07	1.510	1.510	1.320	1.330	1.330	1,256,000
2025-04-03	1.450	1.560	1.450	1.560	1.560	540,000
2025-04-02	1.570	1.580	1.510	1.510	1.510	384,500
2025-04-01	1.450	1.690	1.410	1.610	1.610	1,123,300
2025-03-31	1.720	1.720	1.490	1.490	1.490	1,368,000
2025-03-28	1.770	1.790	1.770	1.780	1.780	178,200
2025-03-27	1.780	1.810	1.760	1.780	1.780	170,000
2025-03-26	1.710	1.740	1.710	1.720	1.720	350,600
2025-03-25	1.880	1.880	1.700	1.700	1.700	1,372,000
2025-03-24	1.900	1.900	1.840	1.880	1.880	1,642,000
2025-03-21	1.940	1.990	1.900	1.920	1.920	448,000
2025-03-20	1.980	1.980	1.950	1.960	1.960	252,000
2025-03-19	2.000	2.000	1.940	1.980	1.980	358,000
2025-03-18	2.050	2.060	2.000	2.000	2.000	794,800
2025-03-17	1.980	2.090	1.960	2.010	2.010	249,200
2025-03-14	1.990	2.020	1.970	1.990	1.990	238,900
2025-03-13	2.000	2.010	1.950	1.990	1.990	570,000
2025-03-12	2.000	2.050	1.990	2.020	2.020	203,200
2025-03-11	2.030	2.060	2.000	2.020	2.020	141,300
2025-03-10	2.020	2.050	1.990	1.990	1.990	206,000
2025-03-07	2.010	2.050	2.000	2.000	2.000	301,500
2025-03-06	2.040	2.040	1.950	1.980	1.980	661,000
2025-03-05	2.010	2.070	2.010	2.040	2.040	205,154
2025-03-04	1.970	2.030	1.950	2.010	2.010	111,000
2025-03-03	2.000	2.040	1.980	1.980	1.980	197,500
2025-02-28	2.000	2.010	1.950	2.010	2.010	628,200
2025-02-27	2.100	2.110	2.020	2.020	2.020	463,800
2025-02-26	2.080	2.170	2.020	2.100	2.100	632,500
2025-02-25	2.180	2.180	2.100	2.110	2.110	569,000
2025-02-24	2.020	2.290	2.020	2.180	2.180	3,308,900
2025-02-21	1.910	2.040	1.910	2.000	2.000	1,749,100
2025-02-20	1.860	1.900	1.860	1.900	1.900	325,900
2025-02-19	1.900	1.910	1.850	1.860	1.860	1,175,700
2025-02-18	1.970	1.970	1.850	1.850	1.850	826,000
2025-02-17	1.950	1.970	1.910	1.960	1.960	649,800
2025-02-14	2.010	2.010	1.960	1.990	1.990	1,247,200
2025-02-13	2.000	2.050	2.000	2.030	2.030	759,700
2025-02-12	2.070	2.070	2.010	2.040	2.040	286,800
2025-02-11	2.050	2.070	2.030	2.040	2.040	205,700

← NewerPage 7 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.