Kirin Holdings Company, Limited (KNBWY)
OTCMKTS
· Delayed Price · Currency is USD
12.80
+0.41 (3.31%)
Jan 22, 2025, 11:16 AM EST
Kirin Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 12.50 | 12.50 | 12.26 | 12.50 | 12.50 | 1.71% | 94,544 |
| Jan 14, 2025 | 12.76 | 12.76 | 12.27 | 12.29 | 12.29 | -1.76% | 386,641 |
| Jan 13, 2025 | 12.54 | 12.55 | 12.48 | 12.51 | 12.51 | -0.24% | 169,318 |
| Jan 10, 2025 | 12.97 | 12.97 | 12.51 | 12.54 | 12.54 | -0.67% | 101,779 |
| Jan 8, 2025 | 12.68 | 12.68 | 12.60 | 12.63 | 12.63 | -0.82% | 186,026 |
| Jan 7, 2025 | 12.80 | 13.23 | 12.73 | 12.73 | 12.73 | -1.09% | 249,282 |
| Jan 6, 2025 | 12.80 | 12.91 | 12.80 | 12.87 | 12.87 | -0.23% | 197,117 |
| Jan 3, 2025 | 12.80 | 13.07 | 12.80 | 12.90 | 12.90 | -0.46% | 147,683 |
| Jan 2, 2025 | 12.88 | 13.03 | 12.80 | 12.96 | 12.96 | -0.15% | 61,709 |
| Dec 31, 2024 | 13.27 | 13.59 | 12.98 | 12.98 | 12.98 | -0.76% | 118,296 |
| Dec 30, 2024 | 12.80 | 13.08 | 12.80 | 13.08 | 13.08 | -1.13% | 134,762 |
| Dec 27, 2024 | 13.32 | 13.32 | 13.21 | 13.23 | 13.23 | 1.07% | 123,616 |
| Dec 26, 2024 | 13.09 | 13.19 | 12.99 | 13.09 | 13.09 | -0.38% | 135,762 |
| Dec 24, 2024 | 13.16 | 13.19 | 13.14 | 13.14 | 13.14 | 0.23% | 64,945 |
| Dec 23, 2024 | 13.12 | 13.16 | 13.10 | 13.11 | 13.11 | -1.13% | 186,298 |
| Dec 20, 2024 | 13.10 | 13.33 | 12.80 | 13.26 | 13.26 | 0.53% | 177,988 |
| Dec 19, 2024 | 13.54 | 13.90 | 13.14 | 13.19 | 13.19 | -1.86% | 163,549 |
| Dec 18, 2024 | 12.98 | 13.64 | 12.98 | 13.44 | 13.44 | -1.68% | 142,558 |
| Dec 17, 2024 | 14.05 | 14.05 | 13.61 | 13.67 | 13.67 | -0.73% | 79,097 |
| Dec 16, 2024 | 13.60 | 14.10 | 13.60 | 13.77 | 13.77 | -0.65% | 279,753 |
| Dec 13, 2024 | 13.66 | 13.86 | 13.41 | 13.86 | 13.86 | -0.86% | 46,583 |
| Dec 12, 2024 | 14.50 | 14.50 | 13.98 | 13.98 | 13.98 | 0.22% | 67,536 |
| Dec 11, 2024 | 13.21 | 13.95 | 13.21 | 13.95 | 13.95 | 0.29% | 52,144 |
| Dec 10, 2024 | 14.39 | 14.39 | 13.88 | 13.91 | 13.91 | -1.63% | 84,889 |
| Dec 9, 2024 | 13.56 | 14.16 | 13.56 | 14.14 | 14.14 | -0.56% | 96,108 |
| Dec 6, 2024 | 14.42 | 14.66 | 14.20 | 14.22 | 14.22 | 0.71% | 60,578 |
| Dec 5, 2024 | 13.75 | 14.20 | 13.75 | 14.12 | 14.12 | -0.42% | 83,079 |
| Dec 4, 2024 | 14.31 | 14.40 | 14.17 | 14.18 | 14.18 | -1.05% | 50,798 |
| Dec 3, 2024 | 14.06 | 14.37 | 14.06 | 14.33 | 14.33 | 0.92% | 171,370 |
| Dec 2, 2024 | 14.19 | 14.22 | 14.15 | 14.20 | 14.20 | 1.14% | 116,756 |
| Nov 29, 2024 | 13.90 | 14.04 | 13.90 | 14.04 | 14.04 | 3.39% | 18,081 |
| Nov 27, 2024 | 13.59 | 13.67 | 13.56 | 13.58 | 13.58 | -0.51% | 91,534 |
| Nov 26, 2024 | 13.76 | 13.90 | 13.61 | 13.65 | 13.65 | -0.22% | 70,083 |
| Nov 25, 2024 | 14.25 | 14.25 | 13.68 | 13.68 | 13.68 | -0.94% | 116,967 |
| Nov 22, 2024 | 13.21 | 13.90 | 13.21 | 13.81 | 13.81 | 0.88% | 62,158 |
| Nov 21, 2024 | 13.89 | 13.90 | 13.69 | 13.69 | 13.69 | 1.11% | 64,817 |
| Nov 20, 2024 | 13.54 | 13.60 | 13.50 | 13.54 | 13.54 | -0.59% | 57,500 |
| Nov 19, 2024 | 13.68 | 13.68 | 13.57 | 13.62 | 13.62 | -1.30% | 95,125 |
| Nov 18, 2024 | 14.15 | 14.15 | 13.67 | 13.80 | 13.80 | 0.80% | 153,667 |
| Nov 15, 2024 | 13.87 | 14.14 | 13.60 | 13.69 | 13.69 | 0.07% | 188,238 |
| Nov 14, 2024 | 13.89 | 13.89 | 13.67 | 13.68 | 13.68 | -0.07% | 92,740 |
| Nov 13, 2024 | 13.88 | 13.89 | 13.62 | 13.69 | 13.69 | -3.05% | 57,855 |
| Nov 12, 2024 | 14.13 | 14.13 | 13.79 | 14.12 | 14.12 | 0.57% | 58,062 |
| Nov 11, 2024 | 14.00 | 14.45 | 14.00 | 14.04 | 14.04 | -1.34% | 87,024 |
| Nov 8, 2024 | 14.29 | 14.69 | 14.21 | 14.23 | 14.23 | -1.18% | 61,701 |
| Nov 7, 2024 | 15.11 | 15.11 | 14.11 | 14.40 | 14.40 | 0.49% | 64,737 |
| Nov 6, 2024 | 14.75 | 14.75 | 14.33 | 14.33 | 14.33 | -3.50% | 53,813 |
| Nov 5, 2024 | 14.88 | 15.11 | 14.67 | 14.85 | 14.85 | 1.02% | 40,006 |
| Nov 4, 2024 | 14.93 | 15.15 | 14.66 | 14.70 | 14.70 | -0.88% | 72,126 |
| Nov 1, 2024 | 14.88 | 15.10 | 14.66 | 14.83 | 14.83 | 0.61% | 44,729 |
| Oct 31, 2024 | 14.71 | 14.81 | 14.70 | 14.74 | 14.74 | -1.14% | 29,900 |
| Oct 30, 2024 | 14.98 | 15.00 | 14.90 | 14.91 | 14.91 | -0.07% | 44,264 |
| Oct 29, 2024 | 15.13 | 15.35 | 14.92 | 14.92 | 14.92 | -1.13% | 31,529 |
| Oct 28, 2024 | 15.31 | 15.47 | 15.09 | 15.09 | 15.09 | 0.33% | 44,081 |
| Oct 25, 2024 | 14.97 | 15.04 | 14.97 | 15.04 | 15.04 | 0.47% | 36,216 |
| Oct 24, 2024 | 14.97 | 15.01 | 14.94 | 14.97 | 14.97 | 0.47% | 24,399 |
| Oct 23, 2024 | 14.88 | 14.90 | 14.84 | 14.90 | 14.90 | 2.19% | 22,863 |
| Oct 22, 2024 | 14.68 | 14.76 | 14.56 | 14.58 | 14.58 | -0.82% | 22,148 |
| Oct 21, 2024 | 14.84 | 14.86 | 14.66 | 14.70 | 14.70 | -0.61% | 23,347 |
| Oct 18, 2024 | 14.99 | 15.24 | 14.75 | 14.79 | 14.79 | -0.20% | 46,566 |
| Oct 17, 2024 | 15.06 | 15.30 | 14.78 | 14.82 | 14.82 | -2.31% | 109,303 |
| Oct 16, 2024 | 14.98 | 15.19 | 14.76 | 15.17 | 15.17 | 1.88% | 43,932 |
| Oct 15, 2024 | 15.11 | 15.11 | 14.85 | 14.89 | 14.89 | -0.33% | 24,368 |
| Oct 14, 2024 | 15.13 | 15.38 | 14.85 | 14.94 | 14.94 | -0.66% | 20,195 |
| Oct 11, 2024 | 15.24 | 15.49 | 15.00 | 15.04 | 15.04 | -0.33% | 46,536 |
| Oct 10, 2024 | 15.29 | 15.45 | 14.99 | 15.09 | 15.09 | 0.60% | 32,434 |
| Oct 9, 2024 | 15.45 | 15.45 | 14.88 | 15.00 | 15.00 | 0.87% | 53,998 |
| Oct 8, 2024 | 15.80 | 15.80 | 14.85 | 14.87 | 14.87 | -0.73% | 42,150 |
| Oct 7, 2024 | 14.95 | 14.98 | 14.91 | 14.98 | 14.98 | -0.47% | 39,521 |
| Oct 4, 2024 | 15.02 | 15.05 | 14.98 | 15.05 | 15.05 | 0.47% | 16,410 |
| Oct 3, 2024 | 14.95 | 14.99 | 14.94 | 14.98 | 14.98 | 0.13% | 24,104 |
| Oct 2, 2024 | 14.96 | 14.98 | 14.93 | 14.96 | 14.96 | -1.64% | 46,608 |
| Oct 1, 2024 | 14.58 | 15.76 | 14.58 | 15.21 | 15.21 | -0.33% | 25,596 |
| Sep 30, 2024 | 15.60 | 15.87 | 15.25 | 15.26 | 15.26 | -1.55% | 24,649 |
| Sep 27, 2024 | 15.49 | 15.58 | 15.48 | 15.50 | 15.50 | 0.59% | 39,264 |
| Sep 26, 2024 | 16.19 | 16.25 | 15.28 | 15.41 | 15.41 | 1.98% | 22,087 |
| Sep 25, 2024 | 15.10 | 15.11 | 15.03 | 15.11 | 15.11 | -1.31% | 15,138 |
| Sep 24, 2024 | 15.20 | 15.31 | 15.17 | 15.31 | 15.31 | -0.26% | 13,449 |
| Sep 23, 2024 | 15.27 | 15.36 | 15.26 | 15.35 | 15.35 | 0.39% | 26,412 |
| Sep 20, 2024 | 15.23 | 15.29 | 15.19 | 15.29 | 15.29 | -0.29% | 22,193 |
| Sep 19, 2024 | 15.25 | 15.35 | 15.25 | 15.34 | 15.34 | -0.46% | 14,714 |
| Sep 18, 2024 | 15.32 | 15.44 | 15.23 | 15.41 | 15.41 | 0.50% | 18,789 |
| Sep 17, 2024 | 15.42 | 15.43 | 15.31 | 15.33 | 15.33 | 1.25% | 14,057 |
| Sep 16, 2024 | 15.17 | 15.44 | 15.12 | 15.14 | 15.14 | -0.98% | 24,255 |
| Sep 13, 2024 | 15.37 | 15.37 | 15.29 | 15.29 | 15.29 | -2.78% | 50,169 |
| Sep 12, 2024 | 15.43 | 15.85 | 15.43 | 15.73 | 15.73 | 2.06% | 17,627 |
| Sep 11, 2024 | 15.41 | 15.54 | 15.41 | 15.41 | 15.41 | -2.41% | 25,855 |
| Sep 10, 2024 | 15.68 | 15.85 | 15.68 | 15.79 | 15.79 | -0.06% | 20,729 |
| Sep 9, 2024 | 15.78 | 15.85 | 15.77 | 15.80 | 15.80 | 1.48% | 13,941 |
| Sep 6, 2024 | 15.80 | 15.80 | 15.57 | 15.57 | 15.57 | -1.14% | 42,335 |
| Sep 5, 2024 | 15.45 | 15.76 | 15.45 | 15.75 | 15.75 | 2.94% | 183,899 |
| Sep 4, 2024 | 14.59 | 15.45 | 14.59 | 15.30 | 15.30 | 2.41% | 33,767 |
| Sep 3, 2024 | 14.96 | 14.97 | 14.85 | 14.94 | 14.94 | -0.66% | 22,676 |
| Aug 30, 2024 | 14.96 | 15.14 | 14.96 | 15.04 | 15.04 | -1.96% | 20,852 |
| Aug 29, 2024 | 15.38 | 15.43 | 15.34 | 15.34 | 15.34 | -0.26% | 18,446 |
| Aug 28, 2024 | 15.44 | 15.46 | 15.38 | 15.38 | 15.38 | - | 15,898 |
| Aug 27, 2024 | 15.30 | 15.40 | 15.30 | 15.38 | 15.38 | 1.45% | 13,837 |