Kirin Holdings Company, Limited (KNBWY)
OTCMKTS · Delayed Price · Currency is USD
15.07
+0.12 (0.80%)
Aug 22, 2025, 3:58 PM EDT
Kirin Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.95 | 15.09 | 14.95 | 15.07 | 15.07 | 0.80% | 11,065 |
| Aug 21, 2025 | 14.80 | 14.98 | 14.80 | 14.95 | 14.95 | 0.81% | 15,281 |
| Aug 20, 2025 | 15.00 | 15.15 | 14.83 | 14.83 | 14.83 | -0.27% | 31,457 |
| Aug 19, 2025 | 14.50 | 14.92 | 14.50 | 14.87 | 14.87 | 1.92% | 16,543 |
| Aug 18, 2025 | 14.46 | 14.64 | 14.25 | 14.59 | 14.59 | 0.41% | 37,676 |
| Aug 15, 2025 | 14.35 | 14.60 | 14.29 | 14.53 | 14.53 | 0.90% | 19,820 |
| Aug 14, 2025 | 14.54 | 14.54 | 14.17 | 14.40 | 14.40 | 0.28% | 20,837 |
| Aug 13, 2025 | 14.90 | 14.90 | 14.27 | 14.36 | 14.36 | -0.62% | 50,779 |
| Aug 12, 2025 | 14.35 | 14.46 | 14.29 | 14.45 | 14.45 | 1.83% | 45,438 |
| Aug 11, 2025 | 13.93 | 14.21 | 13.85 | 14.19 | 14.19 | 0.22% | 45,469 |
| Aug 8, 2025 | 14.19 | 14.21 | 14.15 | 14.16 | 14.16 | 5.14% | 45,485 |
| Aug 7, 2025 | 13.63 | 13.85 | 13.40 | 13.47 | 13.47 | -2.55% | 65,703 |
| Aug 6, 2025 | 13.81 | 13.84 | 13.75 | 13.82 | 13.82 | 1.99% | 35,348 |
| Aug 5, 2025 | 13.56 | 13.59 | 13.55 | 13.55 | 13.55 | - | 51,745 |
| Aug 4, 2025 | 13.25 | 13.59 | 13.25 | 13.55 | 13.55 | 0.82% | 78,818 |
| Aug 1, 2025 | 13.40 | 13.45 | 13.34 | 13.44 | 13.44 | 1.43% | 125,927 |
| Jul 31, 2025 | 13.23 | 13.26 | 13.19 | 13.25 | 13.25 | -0.34% | 144,669 |
| Jul 30, 2025 | 13.17 | 13.35 | 13.15 | 13.30 | 13.30 | -0.11% | 62,431 |
| Jul 29, 2025 | 13.57 | 13.58 | 13.28 | 13.31 | 13.31 | -0.93% | 100,826 |
| Jul 28, 2025 | 13.57 | 13.57 | 13.42 | 13.44 | 13.44 | -0.99% | 60,258 |
| Jul 25, 2025 | 13.55 | 13.81 | 13.50 | 13.57 | 13.57 | -0.59% | 46,821 |
| Jul 24, 2025 | 13.65 | 13.75 | 13.59 | 13.65 | 13.65 | 0.22% | 69,424 |
| Jul 23, 2025 | 14.15 | 14.15 | 13.61 | 13.62 | 13.62 | 0.81% | 88,010 |
| Jul 22, 2025 | 13.49 | 13.51 | 13.48 | 13.51 | 13.51 | -1.03% | 47,038 |
| Jul 21, 2025 | 13.59 | 13.66 | 13.51 | 13.65 | 13.65 | 1.49% | 64,097 |
| Jul 18, 2025 | 13.49 | 13.50 | 13.41 | 13.45 | 13.45 | 0.67% | 55,561 |
| Jul 17, 2025 | 13.46 | 13.46 | 13.34 | 13.36 | 13.36 | -0.15% | 60,942 |
| Jul 16, 2025 | 13.35 | 13.50 | 13.30 | 13.38 | 13.38 | 0.60% | 65,102 |
| Jul 15, 2025 | 13.32 | 13.32 | 13.25 | 13.30 | 13.30 | -1.41% | 54,872 |
| Jul 14, 2025 | 13.73 | 13.73 | 13.45 | 13.49 | 13.49 | 0.15% | 76,560 |
| Jul 11, 2025 | 13.62 | 13.62 | 13.46 | 13.47 | 13.47 | -1.03% | 37,564 |
| Jul 10, 2025 | 13.77 | 13.77 | 13.50 | 13.61 | 13.61 | -1.23% | 49,492 |
| Jul 9, 2025 | 13.91 | 13.92 | 13.66 | 13.78 | 13.78 | 0.66% | 56,110 |
| Jul 8, 2025 | 13.86 | 13.86 | 13.59 | 13.69 | 13.69 | -1.44% | 55,480 |
| Jul 7, 2025 | 13.85 | 13.94 | 13.79 | 13.89 | 13.89 | -1.28% | 73,427 |
| Jul 3, 2025 | 14.03 | 14.17 | 14.01 | 14.07 | 14.07 | -0.50% | 16,774 |
| Jul 2, 2025 | 14.24 | 14.24 | 14.10 | 14.14 | 14.14 | 0.43% | 23,758 |
| Jul 1, 2025 | 14.05 | 14.12 | 13.92 | 14.08 | 14.08 | 0.43% | 59,223 |
| Jun 30, 2025 | 13.47 | 14.56 | 13.47 | 14.02 | 14.02 | 0.14% | 86,038 |
| Jun 27, 2025 | 13.95 | 14.00 | 13.94 | 14.00 | 14.00 | 0.14% | 50,604 |
| Jun 26, 2025 | 13.91 | 14.04 | 13.91 | 13.98 | 13.98 | 0.50% | 39,222 |
| Jun 25, 2025 | 14.05 | 14.05 | 13.85 | 13.91 | 13.91 | -2.52% | 33,240 |
| Jun 24, 2025 | 14.18 | 14.27 | 14.18 | 14.27 | 14.27 | 0.79% | 45,830 |
| Jun 23, 2025 | 14.48 | 14.96 | 14.03 | 14.16 | 14.16 | 0.91% | 80,879 |
| Jun 20, 2025 | 13.60 | 14.12 | 13.60 | 14.03 | 14.03 | -0.71% | 170,368 |
| Jun 18, 2025 | 14.19 | 14.23 | 14.13 | 14.13 | 14.13 | 0.50% | 43,099 |
| Jun 17, 2025 | 14.15 | 14.15 | 14.06 | 14.06 | 14.06 | -0.99% | 30,494 |
| Jun 16, 2025 | 14.38 | 14.40 | 14.19 | 14.20 | 14.20 | -0.84% | 44,906 |
| Jun 13, 2025 | 14.29 | 14.33 | 14.27 | 14.32 | 14.32 | -1.04% | 25,684 |
| Jun 12, 2025 | 14.46 | 14.51 | 14.45 | 14.47 | 14.47 | 0.49% | 29,719 |