Kirin Holdings Company, Limited (KNBWY)
OTCMKTS · Delayed Price · Currency is USD
15.49
+0.09 (0.58%)
At close: Mar 27, 2026
KNBWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.05 | 16.05 | 15.47 | 15.49 | 15.49 | 0.58% | 43,376 |
| Mar 26, 2026 | 15.51 | 15.56 | 15.35 | 15.40 | 15.40 | -0.77% | 30,463 |
| Mar 25, 2026 | 14.95 | 15.60 | 14.95 | 15.52 | 15.52 | 0.65% | 47,273 |
| Mar 24, 2026 | 15.54 | 15.72 | 15.41 | 15.42 | 15.42 | 0.65% | 68,573 |
| Mar 23, 2026 | 15.18 | 15.36 | 15.18 | 15.32 | 15.32 | -0.78% | 50,534 |
| Mar 20, 2026 | 15.63 | 15.63 | 15.43 | 15.44 | 15.44 | -1.69% | 31,513 |
| Mar 19, 2026 | 16.00 | 16.00 | 15.60 | 15.71 | 15.71 | -2.70% | 27,522 |
| Mar 18, 2026 | 16.46 | 16.48 | 16.14 | 16.14 | 16.14 | -1.94% | 21,210 |
| Mar 17, 2026 | 16.53 | 16.53 | 16.38 | 16.46 | 16.46 | -0.42% | 32,542 |
| Mar 16, 2026 | 16.48 | 16.57 | 16.47 | 16.53 | 16.53 | 1.29% | 38,766 |
| Mar 13, 2026 | 16.42 | 16.80 | 16.28 | 16.32 | 16.32 | 0.43% | 28,779 |
| Mar 12, 2026 | 16.85 | 16.85 | 16.19 | 16.25 | 16.25 | -1.93% | 27,863 |
| Mar 11, 2026 | 16.66 | 16.66 | 16.50 | 16.57 | 16.57 | 0.18% | 20,351 |
| Mar 10, 2026 | 16.46 | 16.60 | 16.46 | 16.54 | 16.54 | -0.24% | 65,598 |
| Mar 9, 2026 | 16.53 | 16.65 | 16.44 | 16.58 | 16.58 | 1.47% | 27,544 |
| Mar 6, 2026 | 16.49 | 16.65 | 16.29 | 16.34 | 16.34 | 0.37% | 83,160 |
| Mar 5, 2026 | 16.66 | 16.85 | 16.17 | 16.28 | 16.28 | -3.07% | 31,627 |
| Mar 4, 2026 | 16.65 | 16.80 | 16.61 | 16.80 | 16.80 | -0.74% | 31,465 |
| Mar 3, 2026 | 16.79 | 17.00 | 16.75 | 16.92 | 16.92 | -2.03% | 61,784 |
| Mar 2, 2026 | 17.49 | 17.49 | 17.24 | 17.27 | 17.27 | -0.40% | 20,188 |
| Feb 27, 2026 | 17.36 | 17.37 | 17.32 | 17.34 | 17.34 | 2.18% | 17,141 |
| Feb 26, 2026 | 17.31 | 17.31 | 16.97 | 16.97 | 16.97 | -0.76% | 31,780 |
| Feb 25, 2026 | 17.66 | 17.66 | 17.08 | 17.10 | 17.10 | -0.41% | 50,972 |
| Feb 24, 2026 | 17.10 | 17.17 | 17.09 | 17.17 | 17.17 | 0.06% | 18,293 |
| Feb 23, 2026 | 16.97 | 17.19 | 16.97 | 17.16 | 17.16 | 0.88% | 21,022 |
| Feb 20, 2026 | 16.98 | 17.07 | 16.98 | 17.01 | 17.01 | 1.35% | 26,883 |
| Feb 19, 2026 | 16.81 | 16.86 | 16.76 | 16.78 | 16.78 | 1.66% | 26,483 |
| Feb 18, 2026 | 16.59 | 16.59 | 16.50 | 16.51 | 16.51 | -1.84% | 26,294 |
| Feb 17, 2026 | 16.76 | 16.82 | 16.75 | 16.82 | 16.82 | -5.40% | 32,500 |
| Feb 13, 2026 | 17.36 | 17.78 | 17.36 | 17.78 | 17.78 | 7.30% | 19,894 |
| Feb 12, 2026 | 17.00 | 17.00 | 16.50 | 16.57 | 16.57 | 1.35% | 27,939 |
| Feb 11, 2026 | 16.31 | 16.41 | 16.27 | 16.35 | 16.35 | 1.25% | 18,514 |
| Feb 10, 2026 | 16.20 | 16.20 | 16.11 | 16.15 | 16.15 | 2.85% | 33,342 |
| Feb 9, 2026 | 15.64 | 15.70 | 15.64 | 15.70 | 15.70 | -0.38% | 26,703 |
| Feb 6, 2026 | 15.81 | 15.85 | 15.76 | 15.76 | 15.76 | 1.42% | 25,863 |
| Feb 5, 2026 | 15.46 | 15.54 | 15.46 | 15.54 | 15.54 | 1.24% | 27,401 |
| Feb 4, 2026 | 15.25 | 15.41 | 15.25 | 15.35 | 15.35 | 1.52% | 47,841 |
| Feb 3, 2026 | 15.05 | 15.13 | 15.05 | 15.12 | 15.12 | 0.20% | 27,488 |
| Feb 2, 2026 | 15.08 | 15.11 | 15.05 | 15.09 | 15.09 | -2.52% | 28,170 |
| Jan 30, 2026 | 15.51 | 15.55 | 15.41 | 15.48 | 15.48 | 0.58% | 21,348 |
| Jan 29, 2026 | 15.33 | 15.88 | 15.33 | 15.39 | 15.39 | 0.03% | 27,806 |
| Jan 28, 2026 | 15.16 | 15.44 | 15.02 | 15.39 | 15.39 | -4.14% | 29,280 |
| Jan 27, 2026 | 16.01 | 16.11 | 15.98 | 16.05 | 16.05 | 0.75% | 19,286 |
| Jan 26, 2026 | 15.85 | 16.01 | 15.82 | 15.93 | 15.93 | 1.92% | 19,221 |
| Jan 23, 2026 | 15.43 | 15.64 | 15.43 | 15.63 | 15.63 | -0.26% | 16,121 |
| Jan 22, 2026 | 15.64 | 15.69 | 15.61 | 15.67 | 15.67 | -0.06% | 47,237 |
| Jan 21, 2026 | 15.64 | 15.68 | 15.62 | 15.68 | 15.68 | -0.44% | 21,437 |
| Jan 20, 2026 | 15.76 | 15.81 | 15.73 | 15.75 | 15.75 | 3.89% | 23,995 |
| Jan 16, 2026 | 15.76 | 15.76 | 15.12 | 15.16 | 15.16 | 0.73% | 18,430 |
| Jan 15, 2026 | 15.16 | 15.20 | 15.05 | 15.05 | 15.05 | -0.07% | 41,208 |