Kirin Holdings Company, Limited (KNBWY)
OTCMKTS
· Delayed Price · Currency is USD
14.01
+0.01 (0.07%)
Mar 28, 2025, 4:00 PM EST
Kirin Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 13.38 | 13.45 | 13.37 | 13.41 | 13.41 | 0.75% | 73,417 |
| Feb 19, 2025 | 13.22 | 13.35 | 13.22 | 13.31 | 13.31 | 1.60% | 84,834 |
| Feb 18, 2025 | 13.23 | 13.33 | 12.98 | 13.10 | 13.10 | 0.77% | 320,201 |
| Feb 14, 2025 | 13.22 | 13.22 | 12.80 | 13.00 | 13.00 | 1.25% | 68,198 |
| Feb 13, 2025 | 12.93 | 13.14 | 12.71 | 12.84 | 12.84 | 2.64% | 181,664 |
| Feb 12, 2025 | 12.67 | 12.67 | 12.40 | 12.51 | 12.51 | -1.18% | 164,760 |
| Feb 11, 2025 | 12.58 | 12.66 | 12.58 | 12.66 | 12.66 | 0.08% | 71,611 |
| Feb 10, 2025 | 13.08 | 13.08 | 12.41 | 12.65 | 12.65 | 0.32% | 109,149 |
| Feb 7, 2025 | 12.65 | 12.66 | 12.60 | 12.61 | 12.61 | -0.94% | 98,103 |
| Feb 6, 2025 | 12.87 | 13.09 | 12.64 | 12.73 | 12.73 | 1.60% | 143,979 |
| Feb 5, 2025 | 12.46 | 12.64 | 12.46 | 12.53 | 12.53 | 1.13% | 225,348 |
| Feb 4, 2025 | 12.55 | 12.83 | 12.39 | 12.39 | 12.39 | -0.88% | 143,119 |
| Feb 3, 2025 | 12.46 | 12.57 | 12.38 | 12.50 | 12.50 | -0.71% | 111,794 |
| Jan 31, 2025 | 12.69 | 12.70 | 12.59 | 12.59 | 12.59 | -1.72% | 72,644 |
| Jan 30, 2025 | 12.82 | 12.83 | 12.77 | 12.81 | 12.81 | 0.95% | 63,646 |
| Jan 29, 2025 | 12.75 | 12.75 | 12.67 | 12.69 | 12.69 | -0.78% | 77,323 |
| Jan 28, 2025 | 12.33 | 12.87 | 12.33 | 12.79 | 12.79 | 0.31% | 268,425 |
| Jan 27, 2025 | 12.79 | 12.81 | 12.74 | 12.75 | 12.75 | 2.33% | 132,891 |
| Jan 24, 2025 | 12.43 | 12.52 | 12.43 | 12.46 | 12.46 | 0.40% | 156,534 |
| Jan 23, 2025 | 12.32 | 12.41 | 12.31 | 12.41 | 12.41 | 0.40% | 154,612 |
| Jan 22, 2025 | 12.84 | 12.84 | 12.31 | 12.36 | 12.36 | -0.24% | 279,146 |
| Jan 21, 2025 | 12.36 | 12.43 | 12.36 | 12.39 | 12.39 | 0.65% | 315,571 |
| Jan 17, 2025 | 12.36 | 12.40 | 12.25 | 12.31 | 12.31 | -0.57% | 122,396 |
| Jan 16, 2025 | 12.79 | 12.79 | 12.31 | 12.38 | 12.38 | -0.96% | 307,532 |