Kirin Holdings Company, Limited (KNBWY)
OTCMKTS
· Delayed Price · Currency is USD
14.42
+0.03 (0.21%)
May 30, 2025, 3:35 PM EDT
Kirin Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.45 | 14.45 | 14.40 | 14.40 | - | 0.07% | 3 |
| May 29, 2025 | 14.43 | 14.60 | 14.30 | 14.39 | 14.39 | -0.21% | 26,775 |
| May 28, 2025 | 14.50 | 14.72 | 14.36 | 14.42 | 14.42 | -1.10% | 34,454 |
| May 27, 2025 | 14.55 | 14.58 | 14.37 | 14.58 | 14.58 | 1.32% | 24,229 |
| May 23, 2025 | 14.44 | 14.52 | 14.36 | 14.39 | 14.39 | 0.42% | 21,257 |
| May 22, 2025 | 14.33 | 14.38 | 14.32 | 14.33 | 14.33 | -0.28% | 31,758 |
| May 21, 2025 | 14.48 | 14.55 | 14.37 | 14.37 | 14.37 | 0.31% | 18,327 |
| May 20, 2025 | 14.26 | 14.34 | 14.26 | 14.33 | 14.33 | -1.40% | 36,025 |
| May 19, 2025 | 14.44 | 14.53 | 14.44 | 14.53 | 14.53 | 0.62% | 35,651 |
| May 16, 2025 | 14.40 | 14.44 | 14.38 | 14.44 | 14.44 | 0.28% | 33,345 |
| May 15, 2025 | 14.39 | 14.55 | 13.97 | 14.40 | 14.40 | 1.57% | 41,630 |
| May 14, 2025 | 14.18 | 14.23 | 14.00 | 14.18 | 14.18 | 1.63% | 36,220 |
| May 13, 2025 | 14.25 | 15.62 | 13.74 | 13.95 | 13.95 | -5.74% | 48,044 |
| May 12, 2025 | 14.35 | 14.80 | 14.35 | 14.80 | 14.80 | -1.63% | 30,446 |
| May 9, 2025 | 15.09 | 15.10 | 14.99 | 15.05 | 15.05 | 0.97% | 8,957 |
| May 8, 2025 | 14.95 | 14.97 | 14.89 | 14.90 | 14.90 | -0.35% | 14,692 |
| May 7, 2025 | 14.98 | 15.02 | 14.91 | 14.95 | 14.95 | 0.02% | 11,768 |
| May 6, 2025 | 15.16 | 15.25 | 14.95 | 14.95 | 14.95 | -0.47% | 49,687 |
| May 5, 2025 | 15.25 | 15.25 | 15.02 | 15.02 | 15.02 | -2.47% | 23,203 |
| 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 |