Kirin Holdings Company, Limited (KNBWY)
OTCMKTS · Delayed Price · Currency is USD
18.89
+0.06 (0.32%)
Aug 11, 2026, 9:55 AM EST
KNBWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | - | 0.32% | 38 |
| Aug 10, 2026 | 18.85 | 18.93 | 18.79 | 18.83 | 18.83 | -3.44% | 22,555 |
| Aug 7, 2026 | 18.38 | 19.95 | 17.92 | 19.50 | 19.50 | 5.69% | 12,352 |
| Aug 6, 2026 | 18.59 | 18.59 | 18.45 | 18.45 | 18.45 | 2.50% | 15,465 |
| Aug 5, 2026 | 18.01 | 18.05 | 18.00 | 18.00 | 18.00 | -0.77% | 19,231 |
| Aug 4, 2026 | 18.09 | 18.17 | 18.09 | 18.14 | 18.14 | -2.00% | 24,715 |
| Aug 3, 2026 | 18.69 | 18.69 | 18.48 | 18.51 | 18.51 | -0.55% | 11,654 |
| Jul 31, 2026 | 18.40 | 18.62 | 18.40 | 18.61 | 18.61 | -2.14% | 8,708 |
| Jul 30, 2026 | 18.06 | 19.11 | 18.06 | 19.02 | 19.02 | 0.05% | 15,605 |
| Jul 29, 2026 | 19.03 | 19.10 | 18.51 | 19.01 | 19.01 | 3.54% | 16,145 |
| Jul 28, 2026 | 18.43 | 18.52 | 18.36 | 18.36 | 18.36 | 0.71% | 18,588 |
| Jul 27, 2026 | 18.20 | 18.25 | 18.15 | 18.23 | 18.23 | 1.96% | 34,770 |
| Jul 24, 2026 | 18.11 | 18.25 | 17.81 | 17.88 | 17.88 | 1.25% | 16,624 |
| Jul 23, 2026 | 17.50 | 17.68 | 17.48 | 17.66 | 17.66 | -0.90% | 25,237 |
| Jul 22, 2026 | 17.86 | 17.92 | 17.81 | 17.82 | 17.82 | -0.56% | 8,797 |
| Jul 21, 2026 | 17.95 | 17.96 | 17.88 | 17.92 | 17.92 | -0.17% | 14,421 |
| Jul 20, 2026 | 17.92 | 18.04 | 17.80 | 17.95 | 17.95 | 0.22% | 37,542 |
| Jul 17, 2026 | 18.00 | 18.00 | 17.89 | 17.91 | 17.91 | 1.07% | 14,410 |
| Jul 16, 2026 | 17.66 | 17.75 | 17.65 | 17.72 | 17.72 | -0.11% | 12,718 |
| Jul 15, 2026 | 18.08 | 18.08 | 17.68 | 17.74 | 17.74 | -0.06% | 23,757 |
| Jul 14, 2026 | 17.81 | 17.83 | 17.70 | 17.75 | 17.75 | 0.91% | 27,722 |
| Jul 13, 2026 | 17.56 | 17.63 | 17.52 | 17.59 | 17.59 | -0.68% | 11,835 |
| Jul 10, 2026 | 17.62 | 17.84 | 17.57 | 17.71 | 17.71 | -1.38% | 16,087 |
| Jul 9, 2026 | 17.93 | 18.05 | 17.92 | 17.96 | 17.96 | 0.85% | 15,667 |
| Jul 8, 2026 | 17.80 | 17.93 | 17.79 | 17.81 | 17.81 | 0.07% | 14,661 |
| Jul 7, 2026 | 17.89 | 17.90 | 17.76 | 17.79 | 17.79 | 1.22% | 36,207 |
| Jul 6, 2026 | 17.60 | 17.65 | 17.58 | 17.58 | 17.58 | 1.37% | 13,330 |
| Jul 2, 2026 | 17.59 | 17.69 | 17.32 | 17.34 | 17.34 | 1.42% | 19,517 |
| Jul 1, 2026 | 16.88 | 17.12 | 16.88 | 17.10 | 17.10 | -0.93% | 21,978 |
| Jun 30, 2026 | 17.28 | 17.29 | 17.21 | 17.26 | 17.26 | -1.48% | 19,808 |
| Jun 29, 2026 | 17.66 | 17.66 | 17.51 | 17.52 | 17.52 | -1.57% | 11,608 |
| 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 |