Kirin Holdings Company, Limited (KNBWY)
OTCMKTS
· Delayed Price · Currency is USD
13.47
-0.14 (-1.03%)
Jul 11, 2025, 3:58 PM EDT
Kirin Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 13.62 | 13.62 | 13.46 | 13.49 | - | -0.90% | 3,047 |
| Jul 10, 2025 | 13.77 | 13.77 | 13.50 | 13.61 | 13.61 | -1.23% | 49,492 |
| Jul 9, 2025 | 13.91 | 13.92 | 13.66 | 13.78 | 13.78 | 0.66% | 56,110 |
| Jul 8, 2025 | 13.86 | 13.86 | 13.59 | 13.69 | 13.69 | -1.44% | 55,480 |
| Jul 7, 2025 | 13.85 | 13.94 | 13.79 | 13.89 | 13.89 | -1.28% | 73,427 |
| Jul 3, 2025 | 14.03 | 14.17 | 14.01 | 14.07 | 14.07 | -0.50% | 16,774 |
| Jul 2, 2025 | 14.24 | 14.24 | 14.10 | 14.14 | 14.14 | 0.43% | 23,758 |
| Jul 1, 2025 | 14.05 | 14.12 | 13.92 | 14.08 | 14.08 | 0.43% | 59,223 |
| Jun 30, 2025 | 13.47 | 14.56 | 13.47 | 14.02 | 14.02 | 0.14% | 86,038 |
| Jun 27, 2025 | 13.95 | 14.00 | 13.94 | 14.00 | 14.00 | 0.14% | 50,604 |
| Jun 26, 2025 | 13.91 | 14.04 | 13.91 | 13.98 | 13.98 | 0.50% | 39,222 |
| Jun 25, 2025 | 14.05 | 14.05 | 13.85 | 13.91 | 13.91 | -2.52% | 33,240 |
| Jun 24, 2025 | 14.18 | 14.27 | 14.18 | 14.27 | 14.27 | 0.79% | 45,830 |
| Jun 23, 2025 | 14.48 | 14.96 | 14.03 | 14.16 | 14.16 | 0.91% | 80,879 |
| Jun 20, 2025 | 13.60 | 14.12 | 13.60 | 14.03 | 14.03 | -0.71% | 170,368 |
| Jun 18, 2025 | 14.19 | 14.23 | 14.13 | 14.13 | 14.13 | 0.50% | 43,099 |
| Jun 17, 2025 | 14.15 | 14.15 | 14.06 | 14.06 | 14.06 | -0.99% | 30,494 |
| Jun 16, 2025 | 14.38 | 14.40 | 14.19 | 14.20 | 14.20 | -0.84% | 44,906 |
| Jun 13, 2025 | 14.29 | 14.33 | 14.27 | 14.32 | 14.32 | -1.04% | 25,684 |
| Jun 12, 2025 | 14.46 | 14.51 | 14.45 | 14.47 | 14.47 | 0.49% | 29,719 |
| Jun 11, 2025 | 14.34 | 14.45 | 14.34 | 14.40 | 14.40 | -2.33% | 20,873 |
| Jun 10, 2025 | 14.50 | 14.75 | 14.37 | 14.74 | 14.74 | 1.68% | 30,389 |
| Jun 9, 2025 | 14.44 | 14.68 | 14.35 | 14.50 | 14.50 | 0.93% | 28,828 |
| Jun 6, 2025 | 14.40 | 14.81 | 14.37 | 14.37 | 14.37 | -0.44% | 30,484 |
| Jun 5, 2025 | 14.55 | 15.00 | 14.42 | 14.43 | 14.43 | -0.41% | 30,949 |
| Jun 4, 2025 | 14.43 | 14.49 | 14.32 | 14.49 | 14.49 | 0.91% | 32,993 |
| Jun 3, 2025 | 14.06 | 14.39 | 14.04 | 14.36 | 14.36 | -0.42% | 27,417 |
| Jun 2, 2025 | 14.61 | 14.95 | 14.40 | 14.42 | 14.42 | -0.41% | 82,785 |
| May 30, 2025 | 14.40 | 14.48 | 14.38 | 14.48 | 14.48 | 0.63% | 46,093 |
| 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 |