Kwan Yong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.46	0.48	0.46	0.48	-	-	235,000
Mar 25, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 24, 2026	0.44	0.48	0.44	0.48	0.48	9.20%	1,205,000
Mar 23, 2026	0.46	0.46	0.43	0.44	0.44	-7.45%	675,000
Mar 20, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	770,000
Mar 19, 2026	0.52	0.52	0.48	0.48	0.48	-6.86%	1,360,000
Mar 18, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	235,000
Mar 17, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	545,000
Mar 16, 2026	0.53	0.56	0.53	0.53	0.53	-	255,000
Mar 13, 2026	0.52	0.53	0.51	0.53	0.53	-	255,000
Mar 12, 2026	0.55	0.55	0.53	0.53	0.53	-5.36%	310,000
Mar 11, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	180,000
Mar 10, 2026	0.55	0.55	0.53	0.55	0.55	-	355,000
Mar 9, 2026	0.53	0.55	0.50	0.55	0.55	-	1,125,000
Mar 6, 2026	0.56	0.60	0.52	0.55	0.55	-	2,375,000
Mar 5, 2026	0.50	0.57	0.50	0.55	0.55	10.00%	2,665,000
Mar 4, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	715,000
Mar 3, 2026	0.49	0.52	0.49	0.51	0.51	2.00%	1,285,000
Mar 2, 2026	0.48	0.52	0.48	0.50	0.50	5.26%	3,210,000
Feb 27, 2026	0.44	0.48	0.44	0.48	0.48	7.95%	435,000
Feb 26, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	780,000
Feb 25, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	330,000
Feb 24, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	1,375,000
Feb 23, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	300,000
Feb 20, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	735,000
Feb 16, 2026	0.50	0.52	0.49	0.50	0.50	-1.00%	200,000
Feb 13, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	225,000
Feb 12, 2026	0.49	0.50	0.48	0.48	0.48	-	640,000
Feb 11, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	190,000
Feb 10, 2026	0.49	0.49	0.49	0.49	0.49	-	45,000
Feb 9, 2026	0.48	0.49	0.48	0.49	0.49	5.43%	95,000
Feb 6, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	425,000
Feb 5, 2026	0.45	0.46	0.45	0.46	0.46	-3.19%	810,000
Feb 4, 2026	0.47	0.48	0.45	0.47	0.47	1.08%	185,000
Feb 3, 2026	0.47	0.47	0.44	0.47	0.47	-1.06%	600,000
Feb 2, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	315,000
Jan 30, 2026	0.49	0.50	0.47	0.48	0.48	-	1,075,000
Jan 29, 2026	0.48	0.48	0.47	0.48	0.48	-	620,000
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