Kwan Yong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.47	0.48	0.46	0.48	0.48	6.67%	1,375,000
Jan 27, 2026	0.41	0.46	0.41	0.45	0.45	12.50%	1,570,000
Jan 26, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	270,000
Jan 23, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	635,000
Jan 22, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	335,000
Jan 21, 2026	0.39	0.38	0.38	0.38	0.38	-2.56%	290,000
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	4.00%	205,000
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-	535,000
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	935,000
Jan 15, 2026	0.41	0.41	0.38	0.38	0.38	-3.80%	1,100,000
Jan 14, 2026	0.38	0.45	0.36	0.40	0.40	12.86%	1,135,000
Jan 13, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	625,000
Jan 12, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	305,000
Jan 9, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	890,000
Jan 8, 2026	0.35	0.35	0.30	0.33	0.33	-7.14%	2,580,000
Jan 7, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	660,000
Jan 6, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	80,000
Jan 5, 2026	0.38	0.38	0.36	0.37	0.37	-	345,000
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	-	345,000
Dec 31, 2025	0.37	0.38	0.37	0.37	0.37	-5.13%	400,000
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	-	5,000
Dec 29, 2025	0.38	0.41	0.38	0.39	0.39	5.41%	1,175,000
Dec 24, 2025	0.37	0.38	0.37	0.37	0.37	2.78%	190,000
Dec 23, 2025	0.38	0.38	0.35	0.36	0.36	-4.00%	1,215,000
Dec 22, 2025	0.39	0.39	0.37	0.38	0.38	-5.06%	300,000
Dec 19, 2025	0.42	0.42	0.39	0.40	0.38	-3.66%	1,575,000
Dec 18, 2025	0.40	0.42	0.40	0.41	0.39	5.13%	355,000
Dec 17, 2025	0.38	0.39	0.38	0.39	0.37	2.63%	255,000
Dec 16, 2025	0.38	0.40	0.38	0.38	0.36	-6.17%	190,000
Dec 15, 2025	0.43	0.43	0.40	0.41	0.38	-2.41%	160,000
Dec 12, 2025	0.40	0.43	0.40	0.42	0.39	6.41%	40,000
Dec 11, 2025	0.39	0.40	0.38	0.39	0.37	-2.50%	340,000
Dec 10, 2025	0.42	0.42	0.40	0.40	0.38	-	185,000
Dec 9, 2025	0.41	0.42	0.40	0.40	0.38	-	375,000
Dec 8, 2025	0.41	0.41	0.40	0.40	0.38	-1.23%	310,000
Dec 5, 2025	0.39	0.41	0.38	0.41	0.38	2.53%	815,000
Dec 4, 2025	0.38	0.40	0.38	0.40	0.38	3.95%	240,000
Dec 3, 2025	0.38	0.41	0.38	0.38	0.36	2.70%	960,000
Dec 2, 2025	0.40	0.40	0.37	0.37	0.35	-7.50%	500,000
Dec 1, 2025	0.40	0.42	0.40	0.40	0.38	-1.23%	250,000
Nov 28, 2025	0.41	0.42	0.38	0.41	0.38	-1.22%	1,165,000
Nov 27, 2025	0.43	0.45	0.41	0.41	0.39	-4.65%	1,415,000
Nov 26, 2025	0.44	0.44	0.43	0.43	0.41	-	75,000
Nov 25, 2025	0.44	0.46	0.43	0.43	0.41	-	270,000
Nov 24, 2025	0.43	0.44	0.43	0.43	0.41	1.18%	255,000
Nov 21, 2025	0.43	0.45	0.42	0.43	0.40	-1.16%	495,000
Nov 20, 2025	0.46	0.46	0.41	0.43	0.41	-2.27%	2,345,000
Nov 19, 2025	0.51	0.51	0.44	0.44	0.42	-12.00%	1,520,000
Nov 18, 2025	0.52	0.57	0.50	0.50	0.47	-1.96%	3,430,000
Nov 17, 2025	0.49	0.51	0.49	0.51	0.48	5.15%	390,000