Kwan Yong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.49	0.50	0.48	0.49	0.49	2.11%	660,000
Oct 15, 2026	0.48	0.49	0.48	0.48	0.48	-1.04%	95,000
Oct 14, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	415,000
Oct 13, 2026	0.50	0.50	0.49	0.49	0.49	-3.92%	110,000
Oct 12, 2026	0.50	0.51	0.50	0.51	0.51	-	55,000
Oct 9, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	60,000
Oct 8, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	25,000
Oct 7, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	75,000
Oct 6, 2026	0.51	0.51	0.50	0.51	0.51	-	225,000
Oct 5, 2026	0.51	0.52	0.51	0.51	0.51	-	325,000
Oct 2, 2026	0.51	0.51	0.51	0.51	0.51	-0.98%	55,000
Sep 30, 2026	0.51	0.52	0.51	0.51	0.51	-0.97%	270,000
Sep 29, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	50,000
Sep 28, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	880,000
Sep 25, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	550,000
Sep 24, 2026	0.52	0.52	0.52	0.52	0.52	0.97%	640,000
Sep 23, 2026	0.50	0.52	0.50	0.52	0.52	1.98%	60,000
Sep 22, 2026	0.54	0.54	0.50	0.51	0.51	-	440,000
Sep 21, 2026	0.51	0.52	0.50	0.51	0.51	-	350,000
Sep 18, 2026	0.52	0.53	0.51	0.51	0.51	-6.48%	1,015,000
Sep 17, 2026	0.51	0.56	0.51	0.54	0.54	6.93%	1,290,000
Sep 16, 2026	0.55	0.56	0.49	0.51	0.51	-10.62%	5,095,000
Sep 15, 2026	0.50	0.57	0.47	0.57	0.57	28.41%	8,325,000
Sep 14, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	85,000
Sep 11, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	215,000
Sep 10, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Sep 9, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Sep 8, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	110,000
Sep 7, 2026	0.42	0.43	0.41	0.41	0.41	-	470,000
Sep 4, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	160,000
Sep 3, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	330,000
Sep 2, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	470,000
Sep 1, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	265,000
Aug 31, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	305,000
Aug 28, 2026	0.44	0.44	0.44	0.44	0.44	-	55,000
Aug 27, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	55,000
Aug 26, 2026	0.43	0.45	0.43	0.43	0.43	1.18%	460,000
Aug 25, 2026	0.39	0.44	0.39	0.43	0.43	8.97%	555,000
Aug 24, 2026	0.41	0.41	0.39	0.39	0.39	1.30%	35,000
Aug 21, 2026	0.40	0.40	0.39	0.39	0.39	1.32%	565,000
Aug 20, 2026	0.38	0.38	0.38	0.38	0.38	-	215,000
Aug 19, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	255,000
Aug 18, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Aug 17, 2026	0.39	0.39	0.38	0.39	0.39	2.67%	280,000
Aug 14, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	370,000
Aug 13, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	265,000
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Aug 11, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Aug 10, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	720,000
Aug 7, 2026	0.39	0.39	0.39	0.39	0.39	-	-