China Kangda Food Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	240,000
Feb 12, 2026	0.30	0.31	0.28	0.30	0.30	-10.45%	1,496,000
Feb 11, 2026	0.32	0.34	0.30	0.34	0.34	-1.47%	692,000
Feb 10, 2026	0.36	0.36	0.32	0.34	0.34	-8.11%	208,000
Feb 9, 2026	0.29	0.37	0.29	0.37	0.37	27.59%	432,000
Feb 6, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	784,000
Feb 5, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	492,000
Feb 4, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	796,000
Feb 3, 2026	0.32	0.32	0.31	0.32	0.32	-	148,000
Feb 2, 2026	0.31	0.31	0.31	0.32	0.32	-1.54%	20,000
Jan 30, 2026	0.32	0.33	0.30	0.33	0.33	-2.99%	508,000
Jan 29, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	184,000
Jan 28, 2026	0.35	0.35	0.31	0.34	0.34	-2.86%	580,000
Jan 27, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	48,000
Jan 26, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	404,000
Jan 23, 2026	0.40	0.40	0.28	0.34	0.34	-11.84%	2,488,000
Jan 22, 2026	0.42	0.42	0.37	0.38	0.38	-13.64%	2,440,000
Jan 21, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	540,000
Jan 20, 2026	0.49	0.49	0.45	0.45	0.45	-7.22%	584,000
Jan 19, 2026	0.41	0.50	0.41	0.49	0.49	22.78%	6,856,000
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	84,000
Jan 15, 2026	0.39	0.42	0.39	0.41	0.41	5.19%	80,000
Jan 14, 2026	0.39	0.39	0.39	0.39	0.39	-	48,000
Jan 13, 2026	0.39	0.39	0.35	0.39	0.39	-1.28%	684,000
Jan 12, 2026	0.39	0.39	0.37	0.39	0.39	-1.27%	324,000
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	-	24,000
Jan 8, 2026	0.39	0.40	0.39	0.40	0.40	-	76,000
Jan 7, 2026	0.38	0.43	0.38	0.40	0.40	-1.25%	628,000
Jan 6, 2026	0.37	0.43	0.37	0.40	0.40	-	880,000
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-	4,000
Jan 2, 2026	0.39	0.44	0.39	0.40	0.40	-6.98%	44,000
Dec 31, 2025	0.35	0.43	0.35	0.43	0.43	7.50%	264,000
Dec 30, 2025	0.41	0.41	0.37	0.40	0.40	-1.23%	76,000
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	-	12,000
Dec 24, 2025	0.40	0.42	0.37	0.41	0.41	1.25%	304,000
Dec 23, 2025	0.45	0.45	0.40	0.40	0.40	-11.11%	820,000
Dec 22, 2025	0.46	0.50	0.44	0.45	0.45	-2.17%	212,000
Dec 19, 2025	0.44	0.46	0.43	0.46	0.46	13.58%	200,000
Dec 18, 2025	0.42	0.42	0.41	0.41	0.41	-4.71%	164,000
Dec 17, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	56,000
Dec 16, 2025	0.46	0.46	0.42	0.42	0.42	-5.62%	164,000
Dec 15, 2025	0.47	0.47	0.43	0.45	0.45	-4.30%	580,000
Dec 12, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	48,000
Dec 11, 2025	0.48	0.48	0.45	0.46	0.46	-4.17%	336,000
Dec 10, 2025	0.44	0.49	0.44	0.48	0.48	9.09%	700,000
Dec 9, 2025	0.46	0.47	0.44	0.44	0.44	-3.30%	712,000
Dec 8, 2025	0.45	0.46	0.45	0.46	0.46	-2.15%	44,000
Dec 5, 2025	0.49	0.51	0.46	0.47	0.47	-4.12%	8,343,666
Dec 4, 2025	0.50	0.50	0.45	0.49	0.49	-3.00%	1,284,000
Dec 3, 2025	0.51	0.54	0.50	0.50	0.50	-1.96%	2,348,000