Kwan Yong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	0.38	0.39	0.37	0.38	0.38	-	245,000
Jun 3, 2026	0.39	0.39	0.37	0.38	0.38	-5.00%	110,000
Jun 2, 2026	0.40	0.40	0.40	0.40	0.40	-	25,000
Jun 1, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	120,000
May 29, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	570,000
May 28, 2026	0.37	0.38	0.37	0.38	0.38	-	770,000
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