Kuangchi Science Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.000	2.150	1.990	2.150	2.150	2,402,700
2024-11-07	2.000	2.050	1.900	1.990	1.990	1,779,000
2024-11-06	2.030	2.330	1.810	2.000	2.000	6,822,905
2024-11-05	1.850	2.030	1.800	2.000	2.000	2,581,600
2024-11-04	1.800	1.920	1.760	1.770	1.770	955,000
2024-11-01	1.930	1.930	1.760	1.770	1.770	1,542,600
2024-10-31	1.860	2.000	1.860	1.950	1.950	1,334,700
2024-10-30	1.810	1.870	1.800	1.830	1.830	614,500
2024-10-29	1.990	1.990	1.800	1.830	1.830	1,214,200
2024-10-28	2.030	2.050	1.930	1.990	1.990	1,588,404
2024-10-25	1.950	2.000	1.870	1.960	1.960	1,369,200
2024-10-24	2.090	2.100	1.850	2.010	2.010	2,207,600
2024-10-23	1.910	2.050	1.870	1.950	1.950	2,719,200
2024-10-22	2.050	2.080	1.720	1.810	1.810	3,517,500
2024-10-21	1.730	2.090	1.730	1.990	1.990	5,117,900
2024-10-18	1.680	1.730	1.650	1.690	1.690	1,508,600
2024-10-17	1.550	1.700	1.550	1.600	1.600	1,827,800
2024-10-16	1.440	1.530	1.440	1.510	1.510	610,000
2024-10-15	1.350	1.670	1.350	1.510	1.510	1,723,100
2024-10-14	1.370	1.380	1.210	1.380	1.380	935,100
2024-10-10	1.320	1.370	1.140	1.370	1.370	2,314,900
2024-10-09	1.520	1.620	1.210	1.290	1.290	3,567,400
2024-10-08	1.980	1.990	1.450	1.700	1.700	2,958,494
2024-10-07	1.840	1.990	1.750	1.910	1.910	5,445,200
2024-10-04	1.430	1.830	1.430	1.740	1.740	7,322,700
2024-10-03	1.270	1.450	1.120	1.410	1.410	8,801,800
2024-10-02	0.890	1.190	0.890	1.110	1.110	4,250,400
2024-09-30	0.780	0.900	0.780	0.870	0.870	1,077,500
2024-09-27	0.750	0.790	0.700	0.760	0.760	726,200
2024-09-26	0.650	0.790	0.620	0.740	0.740	841,300
2024-09-25	0.600	0.650	0.570	0.650	0.650	846,900
2024-09-24	0.580	0.590	0.560	0.590	0.590	284,500
2024-09-23	0.580	0.600	0.560	0.560	0.560	127,800
2024-09-20	0.560	0.570	0.530	0.560	0.560	700
2024-09-19	0.560	0.560	0.530	0.560	0.560	132,500
2024-09-17	0.530	0.530	0.520	0.520	0.520	127,000
2024-09-13	0.530	0.530	0.530	0.530	0.530	350,000
2024-09-12	0.550	0.550	0.540	0.540	0.540	112,000
2024-09-11	0.600	0.600	0.540	0.570	0.570	540,000
2024-09-10	0.580	0.620	0.580	0.620	0.620	98,000
2024-09-09	0.550	0.550	0.520	0.550	0.550	310,000
2024-09-05	0.570	0.570	0.540	0.570	0.570	130,000
2024-09-04	0.520	0.610	0.520	0.610	0.610	140,000
2024-09-03	0.580	0.590	0.580	0.590	0.590	114,000
2024-09-02	0.590	0.590	0.590	0.590	0.590	81,000
2024-08-30	0.580	0.640	0.580	0.580	0.580	280,000
2024-08-29	0.580	0.580	0.580	0.580	0.580	274,000
2024-08-28	0.600	0.600	0.590	0.590	0.590	20,000
2024-08-27	0.580	0.590	0.580	0.590	0.590	20,000
2024-08-26	0.590	0.590	0.580	0.590	0.590	302,000
2024-08-23	0.580	0.580	0.580	0.580	0.580	21,000
2024-08-22	0.590	0.600	0.590	0.600	0.600	190,200
2024-08-21	0.610	0.610	0.600	0.600	0.600	11,000
2024-08-20	0.640	0.640	0.600	0.610	0.610	19,000
2024-08-19	0.590	0.590	0.590	0.590	0.590	156,000
2024-08-16	0.610	0.640	0.590	0.590	0.590	442,000
2024-08-15	0.570	0.620	0.570	0.610	0.610	159,000
2024-08-14	0.610	0.650	0.550	0.590	0.590	887,400
2024-08-13	0.510	0.560	0.510	0.550	0.550	332,000
2024-08-12	0.520	0.520	0.500	0.500	0.500	180,000

← NewerPage 9 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.