Kirin Holdings Company, Limited (KNBWY)
OTCMKTS · Delayed Price · Currency is USD
17.80
+0.30 (1.71%)
At close: Jun 26, 2026
KNBWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.84 | 17.86 | 17.76 | 17.80 | 17.80 | 1.71% | 15,659 |
| Jun 25, 2026 | 17.53 | 17.53 | 17.48 | 17.50 | 17.50 | 1.10% | 19,848 |
| Jun 24, 2026 | 17.31 | 17.33 | 17.23 | 17.31 | 17.31 | -0.40% | 19,226 |
| Jun 23, 2026 | 17.32 | 17.53 | 17.32 | 17.38 | 17.38 | -0.37% | 39,822 |
| Jun 22, 2026 | 17.46 | 17.57 | 17.42 | 17.45 | 17.45 | 0.37% | 35,008 |
| Jun 18, 2026 | 17.33 | 17.38 | 17.26 | 17.38 | 17.38 | 1.40% | 60,336 |
| Jun 17, 2026 | 17.07 | 17.15 | 17.04 | 17.14 | 17.14 | 0.47% | 29,878 |
| Jun 16, 2026 | 17.00 | 17.09 | 17.00 | 17.06 | 17.06 | 1.61% | 23,945 |
| Jun 15, 2026 | 16.71 | 16.90 | 16.70 | 16.79 | 16.79 | -1.52% | 27,826 |
| Jun 12, 2026 | 17.04 | 17.06 | 16.98 | 17.05 | 17.05 | -0.64% | 11,780 |
| Jun 11, 2026 | 17.08 | 17.19 | 17.06 | 17.16 | 17.16 | 0.76% | 42,864 |
| Jun 10, 2026 | 17.43 | 17.43 | 16.13 | 17.03 | 17.03 | 2.90% | 20,388 |
| Jun 9, 2026 | 16.57 | 16.60 | 16.50 | 16.55 | 16.55 | 0.42% | 42,513 |
| Jun 8, 2026 | 16.74 | 16.85 | 16.48 | 16.48 | 16.48 | 0.49% | 53,562 |
| Jun 5, 2026 | 16.35 | 16.57 | 16.35 | 16.40 | 16.40 | -0.73% | 36,678 |
| Jun 4, 2026 | 16.53 | 16.57 | 16.48 | 16.52 | 16.52 | 0.30% | 34,798 |
| Jun 3, 2026 | 16.51 | 16.53 | 16.43 | 16.47 | 16.47 | 1.60% | 31,987 |
| Jun 2, 2026 | 16.29 | 16.39 | 16.18 | 16.21 | 16.21 | -0.98% | 43,851 |
| Jun 1, 2026 | 16.44 | 16.44 | 16.31 | 16.37 | 16.37 | -3.59% | 95,574 |
| May 29, 2026 | 17.04 | 17.04 | 16.97 | 16.98 | 16.98 | -0.70% | 36,062 |
| May 28, 2026 | 17.01 | 17.13 | 17.01 | 17.10 | 17.10 | -0.12% | 23,650 |
| May 27, 2026 | 17.31 | 17.47 | 17.12 | 17.12 | 17.12 | -0.93% | 30,771 |
| May 26, 2026 | 17.60 | 17.60 | 17.24 | 17.28 | 17.28 | 0.17% | 22,950 |
| May 22, 2026 | 17.41 | 17.68 | 17.13 | 17.25 | 17.25 | -2.49% | 14,410 |
| May 21, 2026 | 17.53 | 17.69 | 17.34 | 17.69 | 17.69 | 1.84% | 31,250 |
| May 20, 2026 | 17.87 | 17.87 | 17.24 | 17.37 | 17.37 | 0.46% | 14,939 |
| May 19, 2026 | 17.25 | 17.36 | 17.24 | 17.29 | 17.29 | 4.69% | 41,370 |
| May 18, 2026 | 16.48 | 16.55 | 16.45 | 16.52 | 16.52 | -0.30% | 28,811 |
| May 15, 2026 | 16.45 | 16.59 | 16.45 | 16.57 | 16.57 | 4.25% | 36,985 |
| May 14, 2026 | 16.21 | 16.37 | 15.69 | 15.89 | 15.89 | -0.63% | 60,108 |
| May 13, 2026 | 15.97 | 16.37 | 15.94 | 15.99 | 15.99 | 0.88% | 30,699 |
| May 12, 2026 | 15.93 | 16.11 | 15.77 | 15.85 | 15.85 | - | 54,387 |
| May 11, 2026 | 15.83 | 16.36 | 15.79 | 15.85 | 15.85 | -1.25% | 46,347 |
| May 8, 2026 | 15.99 | 16.06 | 15.97 | 16.05 | 16.05 | -1.53% | 33,771 |
| May 7, 2026 | 16.27 | 16.30 | 16.22 | 16.30 | 16.30 | 1.56% | 64,732 |
| May 6, 2026 | 16.14 | 16.28 | 16.04 | 16.05 | 16.05 | 0.75% | 53,765 |
| May 5, 2026 | 15.86 | 15.93 | 15.83 | 15.93 | 15.93 | 0.19% | 28,674 |
| May 4, 2026 | 15.96 | 15.96 | 15.78 | 15.90 | 15.90 | -0.38% | 47,195 |
| May 1, 2026 | 15.90 | 16.02 | 15.90 | 15.96 | 15.96 | - | 22,445 |
| Apr 30, 2026 | 15.92 | 15.96 | 15.82 | 15.96 | 15.96 | 3.03% | 56,990 |
| Apr 29, 2026 | 15.60 | 15.61 | 15.49 | 15.49 | 15.49 | -1.02% | 44,179 |
| Apr 28, 2026 | 15.75 | 15.75 | 15.61 | 15.65 | 15.65 | -0.18% | 77,238 |
| Apr 27, 2026 | 15.75 | 15.75 | 15.66 | 15.68 | 15.68 | -0.46% | 51,175 |
| Apr 24, 2026 | 15.69 | 15.90 | 15.48 | 15.75 | 15.75 | 0.83% | 35,968 |
| Apr 23, 2026 | 15.65 | 15.68 | 15.53 | 15.62 | 15.62 | -1.01% | 46,579 |
| Apr 22, 2026 | 15.88 | 15.88 | 15.77 | 15.78 | 15.78 | -2.29% | 27,880 |
| Apr 21, 2026 | 16.17 | 16.23 | 16.11 | 16.15 | 16.15 | -1.22% | 36,082 |
| Apr 20, 2026 | 16.32 | 16.35 | 16.25 | 16.35 | 16.35 | -0.85% | 27,364 |
| Apr 17, 2026 | 16.49 | 16.61 | 16.45 | 16.49 | 16.49 | 0.37% | 24,824 |
| Apr 16, 2026 | 16.59 | 16.59 | 16.38 | 16.43 | 16.43 | -0.54% | 48,884 |