Kwan Yong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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