Kuangchi Science Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.020 | 2.090 | 2.020 | 2.070 | 2.070 | 579,600 |
| 2025-02-07 | 2.110 | 2.120 | 2.030 | 2.050 | 2.050 | 372,000 |
| 2025-02-06 | 2.000 | 2.120 | 2.000 | 2.100 | 2.100 | 598,800 |
| 2025-02-05 | 2.040 | 2.040 | 1.990 | 2.030 | 2.030 | 312,000 |
| 2025-02-04 | 2.010 | 2.050 | 1.990 | 2.040 | 2.040 | 673,640 |
| 2025-02-03 | 2.050 | 2.100 | 2.010 | 2.010 | 2.010 | 550,000 |
| 2025-01-28 | 2.080 | 2.080 | 1.960 | 2.050 | 2.050 | 132,000 |
| 2025-01-27 | 2.120 | 2.160 | 2.080 | 2.110 | 2.110 | 473,000 |
| 2025-01-24 | 2.040 | 2.130 | 2.010 | 2.120 | 2.120 | 414,000 |
| 2025-01-23 | 2.070 | 2.160 | 2.050 | 2.120 | 2.120 | 3,037,500 |
| 2025-01-22 | 2.050 | 2.100 | 2.020 | 2.040 | 2.040 | 832,000 |
| 2025-01-21 | 1.990 | 2.050 | 1.970 | 2.000 | 2.000 | 1,310,800 |
| 2025-01-20 | 1.940 | 2.050 | 1.940 | 1.990 | 1.990 | 802,300 |
| 2025-01-17 | 1.930 | 1.990 | 1.930 | 1.940 | 1.940 | 181,100 |
| 2025-01-16 | 1.950 | 1.990 | 1.930 | 1.930 | 1.930 | 86,000 |
| 2025-01-15 | 1.990 | 1.990 | 1.910 | 1.950 | 1.950 | 156,000 |
| 2025-01-14 | 1.950 | 2.000 | 1.950 | 1.990 | 1.990 | 212,000 |
| 2025-01-13 | 1.810 | 1.960 | 1.810 | 1.950 | 1.950 | 283,700 |
| 2025-01-10 | 1.970 | 1.970 | 1.890 | 1.950 | 1.950 | 593,400 |
| 2025-01-09 | 1.950 | 1.970 | 1.950 | 1.960 | 1.960 | 82,000 |
| 2025-01-08 | 1.930 | 2.050 | 1.930 | 1.950 | 1.950 | 1,077,000 |
| 2025-01-07 | 1.920 | 2.000 | 1.920 | 1.950 | 1.950 | 842,900 |
| 2025-01-06 | 1.920 | 1.980 | 1.840 | 1.950 | 1.950 | 382,700 |
| 2025-01-03 | 1.910 | 1.990 | 1.880 | 1.940 | 1.940 | 649,700 |
| 2025-01-02 | 2.080 | 2.110 | 1.890 | 1.950 | 1.950 | 877,000 |
| 2024-12-31 | 2.140 | 2.140 | 2.030 | 2.080 | 2.080 | 495,500 |
| 2024-12-30 | 1.890 | 2.200 | 1.890 | 2.120 | 2.120 | 2,953,900 |
| 2024-12-27 | 1.980 | 1.980 | 1.850 | 1.870 | 1.870 | 934,308 |
| 2024-12-24 | 1.810 | 1.840 | 1.800 | 1.830 | 1.830 | 94,000 |
| 2024-12-23 | 1.850 | 1.870 | 1.830 | 1.840 | 1.840 | 125,200 |
| 2024-12-20 | 1.810 | 1.920 | 1.810 | 1.850 | 1.850 | 423,400 |
| 2024-12-19 | 1.810 | 1.830 | 1.800 | 1.810 | 1.810 | 220,900 |
| 2024-12-18 | 1.830 | 1.890 | 1.810 | 1.850 | 1.850 | 482,800 |
| 2024-12-17 | 1.900 | 1.900 | 1.780 | 1.780 | 1.780 | 820,000 |
| 2024-12-16 | 1.920 | 1.920 | 1.850 | 1.900 | 1.900 | 232,700 |
| 2024-12-13 | 2.040 | 2.050 | 1.910 | 1.920 | 1.920 | 678,000 |
| 2024-12-12 | 1.990 | 2.100 | 1.920 | 2.030 | 2.030 | 1,974,200 |
| 2024-12-11 | 1.880 | 1.980 | 1.870 | 1.980 | 1.980 | 893,400 |
| 2024-12-10 | 1.980 | 2.010 | 1.800 | 1.800 | 1.800 | 527,100 |
| 2024-12-09 | 1.850 | 1.960 | 1.850 | 1.940 | 1.940 | 870,000 |
| 2024-12-06 | 1.790 | 1.900 | 1.780 | 1.810 | 1.810 | 580,000 |
| 2024-12-05 | 1.750 | 1.870 | 1.750 | 1.800 | 1.800 | 449,000 |
| 2024-12-04 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 74,000 |
| 2024-12-03 | 1.850 | 1.900 | 1.800 | 1.820 | 1.820 | 600,000 |
| 2024-12-02 | 1.810 | 1.900 | 1.800 | 1.880 | 1.880 | 442,700 |
| 2024-11-29 | 1.800 | 1.860 | 1.690 | 1.800 | 1.800 | 434,800 |
| 2024-11-28 | 1.860 | 1.860 | 1.740 | 1.770 | 1.770 | 484,300 |
| 2024-11-27 | 1.680 | 1.730 | 1.610 | 1.720 | 1.720 | 319,200 |
| 2024-11-26 | 1.770 | 1.780 | 1.650 | 1.680 | 1.680 | 303,900 |
| 2024-11-25 | 1.740 | 1.800 | 1.730 | 1.790 | 1.790 | 109,000 |
| 2024-11-22 | 1.840 | 1.880 | 1.740 | 1.760 | 1.760 | 860,000 |
| 2024-11-21 | 1.950 | 1.950 | 1.770 | 1.770 | 1.770 | 576,400 |
| 2024-11-20 | 1.940 | 1.950 | 1.870 | 1.890 | 1.890 | 426,100 |
| 2024-11-19 | 1.880 | 1.930 | 1.850 | 1.920 | 1.920 | 247,800 |
| 2024-11-18 | 1.870 | 1.920 | 1.840 | 1.880 | 1.880 | 710,000 |
| 2024-11-15 | 1.980 | 2.050 | 1.890 | 1.890 | 1.890 | 2,164,900 |
| 2024-11-14 | 2.190 | 2.190 | 1.980 | 1.980 | 1.980 | 1,678,800 |
| 2024-11-13 | 2.070 | 2.300 | 2.000 | 2.190 | 2.190 | 1,682,600 |
| 2024-11-12 | 2.140 | 2.150 | 2.000 | 2.060 | 2.060 | 1,392,800 |
| 2024-11-11 | 2.190 | 2.210 | 1.990 | 2.140 | 2.140 | 1,424,600 |
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.