Kirin Holdings Company, Limited (KNBWY)
OTCMKTS · Delayed Price · Currency is USD
16.37
+0.22 (1.36%)
Feb 11, 2026, 3:24 PM EST
Kirin Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 15.12 | 15.17 | 15.02 | 15.06 | 15.06 | 0.67% | 28,222 |
| Jan 13, 2026 | 14.95 | 15.02 | 14.93 | 14.96 | 14.96 | -1.90% | 18,429 |
| Jan 12, 2026 | 15.10 | 15.34 | 15.10 | 15.25 | 15.25 | 0.66% | 21,487 |
| Jan 9, 2026 | 15.12 | 15.16 | 15.10 | 15.15 | 15.15 | 0.60% | 19,459 |
| Jan 8, 2026 | 15.03 | 15.07 | 15.00 | 15.06 | 15.06 | 0.53% | 39,058 |
| Jan 7, 2026 | 15.00 | 15.00 | 14.93 | 14.98 | 14.98 | -0.86% | 25,729 |
| Jan 6, 2026 | 15.15 | 15.17 | 15.10 | 15.11 | 15.11 | -0.15% | 35,060 |
| Jan 5, 2026 | 15.38 | 15.38 | 15.13 | 15.13 | 15.13 | 0.88% | 40,957 |
| Jan 2, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.40% | 22,166 |
| Dec 31, 2025 | 14.97 | 15.13 | 14.96 | 15.06 | 15.06 | 0.09% | 31,977 |
| Dec 30, 2025 | 15.08 | 15.08 | 15.01 | 15.05 | 15.05 | -1.97% | 19,605 |
| Dec 29, 2025 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | 0.20% | 20,851 |
| Dec 26, 2025 | 14.66 | 15.32 | 14.66 | 15.32 | 15.32 | 0.13% | 23,244 |
| Dec 24, 2025 | 15.26 | 15.30 | 15.25 | 15.30 | 15.30 | 0.53% | 10,339 |
| Dec 23, 2025 | 15.83 | 15.83 | 15.21 | 15.22 | 15.22 | 0.73% | 33,570 |
| Dec 22, 2025 | 15.66 | 15.66 | 15.10 | 15.11 | 15.11 | -0.98% | 25,826 |
| Dec 19, 2025 | 15.30 | 15.48 | 15.26 | 15.26 | 15.26 | -1.04% | 59,477 |
| Dec 18, 2025 | 15.46 | 15.48 | 15.42 | 15.42 | 15.42 | 1.25% | 15,030 |
| Dec 17, 2025 | 15.20 | 15.28 | 15.20 | 15.23 | 15.23 | -1.10% | 18,948 |
| Dec 16, 2025 | 15.46 | 15.48 | 15.40 | 15.40 | 15.40 | 0.20% | 23,799 |
| Dec 15, 2025 | 15.36 | 15.92 | 15.31 | 15.37 | 15.37 | 3.15% | 29,633 |
| Dec 12, 2025 | 15.14 | 15.35 | 14.87 | 14.90 | 14.90 | -2.30% | 20,803 |
| Dec 11, 2025 | 15.25 | 15.25 | 14.96 | 15.25 | 15.25 | 0.73% | 22,299 |
| Dec 10, 2025 | 15.02 | 15.15 | 14.98 | 15.14 | 15.14 | 0.79% | 23,608 |
| Dec 9, 2025 | 15.39 | 15.59 | 14.96 | 15.02 | 15.02 | -1.12% | 30,352 |
| Dec 8, 2025 | 15.23 | 15.24 | 15.14 | 15.19 | 15.19 | 0.13% | 18,034 |
| Dec 5, 2025 | 15.15 | 15.17 | 15.12 | 15.17 | 15.17 | -0.72% | 9,757 |
| Dec 4, 2025 | 15.32 | 15.32 | 15.27 | 15.28 | 15.28 | -1.29% | 13,741 |
| Dec 3, 2025 | 15.42 | 15.48 | 15.42 | 15.48 | 15.48 | -1.65% | 34,806 |
| Dec 2, 2025 | 15.72 | 15.80 | 15.72 | 15.74 | 15.74 | -0.32% | 10,102 |
| Dec 1, 2025 | 15.95 | 15.95 | 15.76 | 15.79 | 15.79 | -0.19% | 22,096 |