Kwan Yong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Aug 6, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	85,000
Aug 5, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	530,000
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	45,000
Aug 3, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	460,000
Jul 31, 2026	0.37	0.37	0.37	0.37	0.37	-	195,000
Jul 30, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	85,000
Jul 29, 2026	0.36	0.36	0.36	0.36	0.36	-	70,000
Jul 28, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	710,000
Jul 27, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	525,000
Jul 24, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	10,000
Jul 23, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	25,000
Jul 20, 2026	0.37	0.38	0.35	0.37	0.37	-	745,000
Jul 17, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 16, 2026	0.37	0.37	0.37	0.37	0.37	-	80,000
Jul 15, 2026	0.37	0.37	0.37	0.37	0.37	-	230,000
Jul 14, 2026	0.37	0.38	0.36	0.37	0.37	-	465,000
Jul 13, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	275,000
Jul 10, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	385,000
Jul 9, 2026	0.36	0.38	0.35	0.38	0.38	4.11%	1,350,000
Jul 8, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	-
Jul 7, 2026	0.37	0.37	0.33	0.37	0.37	-	770,000
Jul 6, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 3, 2026	0.37	0.37	0.37	0.37	0.37	-	325,000
Jul 2, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	285,000
Jun 30, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	230,000
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Jun 26, 2026	0.36	0.38	0.34	0.38	0.38	2.74%	465,000
Jun 25, 2026	0.38	0.38	0.37	0.37	0.37	-6.41%	475,000
Jun 24, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	175,000
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	50,000
Jun 22, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	5,000
Jun 18, 2026	0.42	0.42	0.42	0.42	0.42	6.33%	230,000
Jun 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 16, 2026	0.38	0.40	0.37	0.40	0.40	5.33%	390,000
Jun 15, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	75,000
Jun 12, 2026	0.39	0.39	0.39	0.39	0.39	2.67%	125,000
Jun 11, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	160,000
Jun 10, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	50,000
Jun 9, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	30,000
Jun 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 5, 2026	0.38	0.40	0.38	0.38	0.38	-	815,000