Kirin Holdings Company, Limited (KNBWY)
OTCMKTS
· Delayed Price · Currency is USD
15.40
+0.39 (2.60%)
May 2, 2025, 4:00 PM EDT
Kirin Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 14.86 | 15.40 | 14.86 | 15.40 | 15.40 | 2.60% | 26,484 |
| May 1, 2025 | 14.40 | 15.40 | 14.40 | 15.01 | 15.01 | -1.25% | 58,369 |
| Apr 30, 2025 | 15.40 | 15.70 | 15.14 | 15.20 | 15.20 | -0.39% | 111,476 |
| Apr 29, 2025 | 15.65 | 15.65 | 15.20 | 15.26 | 15.26 | 0.16% | 18,761 |
| Apr 28, 2025 | 15.35 | 15.37 | 15.15 | 15.24 | 15.24 | 1.57% | 8,397 |
| Apr 25, 2025 | 14.90 | 15.01 | 14.90 | 15.00 | 15.00 | -0.53% | 15,860 |
| Apr 24, 2025 | 15.06 | 15.10 | 15.03 | 15.08 | 15.08 | -0.98% | 18,416 |
| Apr 23, 2025 | 15.39 | 15.39 | 15.23 | 15.23 | 15.23 | -1.08% | 13,814 |
| Apr 22, 2025 | 15.40 | 15.48 | 15.37 | 15.40 | 15.40 | 0.43% | 32,554 |
| Apr 21, 2025 | 15.29 | 15.37 | 15.25 | 15.33 | 15.33 | 1.05% | 15,995 |
| Apr 17, 2025 | 14.49 | 15.41 | 14.49 | 15.17 | 15.17 | 0.26% | 12,541 |
| Apr 16, 2025 | 14.95 | 15.16 | 14.95 | 15.13 | 15.13 | 1.34% | 36,209 |
| Apr 15, 2025 | 14.89 | 14.93 | 14.85 | 14.93 | 14.93 | -0.53% | 19,759 |
| Apr 14, 2025 | 14.65 | 15.01 | 14.50 | 15.01 | 15.01 | 2.74% | 74,685 |
| Apr 11, 2025 | 14.27 | 14.61 | 14.27 | 14.61 | 14.61 | 2.31% | 110,939 |
| Apr 10, 2025 | 14.23 | 14.31 | 13.65 | 14.28 | 14.28 | 1.56% | 58,479 |
| Apr 9, 2025 | 13.79 | 14.24 | 13.69 | 14.06 | 14.06 | 2.03% | 49,724 |
| Apr 8, 2025 | 14.08 | 14.08 | 13.69 | 13.78 | 13.78 | -1.10% | 58,627 |
| Apr 7, 2025 | 13.67 | 14.06 | 13.67 | 13.93 | 13.93 | 0.45% | 73,075 |
| Apr 4, 2025 | 14.14 | 14.23 | 13.87 | 13.87 | 13.87 | - | 30,495 |
| Apr 3, 2025 | 13.60 | 14.07 | 13.60 | 13.87 | 13.87 | 1.69% | 24,646 |
| Apr 2, 2025 | 14.10 | 14.10 | 13.57 | 13.64 | 13.64 | -2.10% | 21,718 |
| Apr 1, 2025 | 13.86 | 13.95 | 13.86 | 13.93 | 13.93 | 0.01% | 19,585 |
| Mar 31, 2025 | 13.94 | 13.99 | 13.92 | 13.93 | 13.93 | -0.57% | 25,327 |
| Mar 28, 2025 | 14.55 | 14.55 | 13.97 | 14.01 | 14.01 | -0.43% | 10,207 |
| Mar 27, 2025 | 14.09 | 14.14 | 14.06 | 14.07 | 14.07 | 1.30% | 25,554 |
| Mar 26, 2025 | 13.85 | 14.08 | 13.81 | 13.89 | 13.89 | -1.70% | 13,848 |
| Mar 25, 2025 | 14.13 | 14.34 | 13.92 | 14.13 | 14.13 | 1.87% | 15,751 |
| Mar 24, 2025 | 13.98 | 13.98 | 13.81 | 13.87 | 13.87 | -1.07% | 19,250 |
| Mar 21, 2025 | 14.00 | 14.02 | 14.00 | 14.02 | 14.02 | 0.07% | 27,123 |
| Mar 20, 2025 | 13.92 | 14.22 | 13.92 | 14.01 | 14.01 | 0.13% | 18,065 |
| Mar 19, 2025 | 13.99 | 14.10 | 13.88 | 13.99 | 13.99 | 0.01% | 22,828 |
| Mar 18, 2025 | 13.79 | 14.05 | 13.78 | 13.99 | 13.99 | 1.01% | 22,763 |
| Mar 17, 2025 | 13.97 | 14.07 | 13.80 | 13.85 | 13.85 | - | 21,052 |
| Mar 14, 2025 | 13.79 | 13.85 | 13.79 | 13.85 | 13.85 | 0.51% | 34,248 |
| Mar 13, 2025 | 13.80 | 13.84 | 13.70 | 13.78 | 13.78 | -0.58% | 17,978 |
| Mar 12, 2025 | 13.82 | 13.89 | 13.82 | 13.86 | 13.86 | -1.42% | 28,330 |
| Mar 11, 2025 | 14.11 | 14.60 | 14.01 | 14.06 | 14.06 | 0.07% | 61,799 |
| Mar 10, 2025 | 13.48 | 14.32 | 13.48 | 14.05 | 14.05 | 0.14% | 28,061 |
| Mar 7, 2025 | 14.06 | 14.10 | 14.00 | 14.03 | 14.03 | - | 35,183 |
| Mar 6, 2025 | 14.06 | 14.06 | 14.01 | 14.03 | 14.03 | 0.65% | 93,038 |
| Mar 5, 2025 | 13.91 | 13.97 | 13.90 | 13.94 | 13.94 | 0.72% | 74,419 |
| Mar 4, 2025 | 13.90 | 13.90 | 13.84 | 13.84 | 13.84 | 0.73% | 44,743 |
| Mar 3, 2025 | 13.72 | 13.81 | 13.72 | 13.74 | 13.74 | 1.51% | 64,366 |
| Feb 28, 2025 | 13.74 | 13.90 | 13.51 | 13.54 | 13.54 | -1.13% | 43,824 |
| Feb 27, 2025 | 13.80 | 13.90 | 13.69 | 13.69 | 13.69 | -1.01% | 38,709 |
| Feb 26, 2025 | 13.50 | 13.87 | 13.50 | 13.83 | 13.83 | 1.47% | 34,353 |
| Feb 25, 2025 | 13.65 | 13.69 | 13.62 | 13.63 | 13.63 | 1.03% | 74,494 |
| Feb 24, 2025 | 13.50 | 13.55 | 13.49 | 13.49 | 13.49 | -0.21% | 81,182 |
| Feb 21, 2025 | 13.51 | 13.52 | 13.49 | 13.52 | 13.52 | 0.82% | 99,831 |