Kwan Yong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.38	0.38	0.38	0.38	0.38	4.17%	175,000
May 26, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	450,000
May 22, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	785,000
May 21, 2026	0.38	0.41	0.38	0.39	0.39	-1.28%	450,000
May 20, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	330,000
May 19, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	255,000
May 18, 2026	0.42	0.43	0.39	0.40	0.40	-3.66%	95,000
May 15, 2026	0.42	0.42	0.36	0.41	0.41	-1.20%	485,000
May 14, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	80,000
May 13, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	865,000
May 12, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	50,000
May 11, 2026	0.42	0.45	0.42	0.44	0.44	2.33%	1,500,000
May 8, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	25,000
May 7, 2026	0.44	0.44	0.44	0.44	0.44	-	-
May 6, 2026	0.45	0.45	0.44	0.44	0.44	3.53%	575,000
May 5, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	165,000
May 4, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	75,000
Apr 30, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	60,000
Apr 29, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	80,000
Apr 28, 2026	0.45	0.45	0.45	0.45	0.45	-	25,000
Apr 27, 2026	0.43	0.45	0.42	0.45	0.45	7.14%	300,000
Apr 24, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	55,000
Apr 23, 2026	0.41	0.43	0.41	0.43	0.43	-3.41%	45,000
Apr 22, 2026	0.44	0.45	0.41	0.44	0.44	1.15%	525,000
Apr 21, 2026	0.45	0.45	0.43	0.44	0.44	-5.43%	45,000
Apr 20, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	30,000
Apr 17, 2026	0.47	0.47	0.45	0.47	0.47	2.17%	75,000
Apr 16, 2026	0.46	0.46	0.45	0.46	0.46	-2.13%	130,000
Apr 15, 2026	0.47	0.47	0.46	0.47	0.47	-1.05%	105,000
Apr 14, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	35,000
Apr 13, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	-
Apr 10, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	45,000
Apr 9, 2026	0.46	0.46	0.46	0.47	0.47	1.09%	110,000
Apr 8, 2026	0.46	0.46	0.44	0.46	0.46	-	220,000
Apr 2, 2026	0.45	0.47	0.45	0.46	0.46	4.55%	645,000
Apr 1, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	35,000
Mar 31, 2026	0.42	0.43	0.42	0.43	0.43	-4.44%	65,000
Mar 30, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	175,000
Mar 27, 2026	0.48	0.48	0.48	0.48	0.48	-	25,000
Mar 26, 2026	0.46	0.48	0.46	0.48	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