Kingfa Sci. & Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	16.88	17.17	16.82	16.97	-	1.62%	25,937,072
Apr 9, 2026	16.70	16.90	16.51	16.70	16.70	-1.36%	37,521,440
Apr 8, 2026	16.28	16.93	16.27	16.93	16.93	6.34%	73,832,920
Apr 7, 2026	15.90	15.98	15.71	15.92	15.92	0.44%	30,360,850
Apr 3, 2026	16.26	16.33	15.80	15.85	15.85	-2.46%	39,519,550
Apr 2, 2026	16.81	16.82	16.21	16.25	16.25	-3.85%	53,216,420
Apr 1, 2026	17.01	17.07	16.75	16.90	16.90	1.20%	44,796,300
Mar 31, 2026	16.74	17.04	16.63	16.70	16.70	-0.24%	49,977,920
Mar 30, 2026	16.78	16.88	16.39	16.74	16.74	-1.59%	62,806,520
Mar 27, 2026	16.74	17.16	16.64	17.01	17.01	-0.70%	57,958,090
Mar 26, 2026	17.00	17.57	16.89	17.13	17.13	0.35%	90,510,440
Mar 25, 2026	17.07	17.44	16.91	17.07	17.07	-0.47%	111,633,500
Mar 24, 2026	17.87	17.94	16.61	17.15	17.15	-2.39%	166,498,700
Mar 23, 2026	16.60	17.57	16.60	17.57	17.57	10.02%	186,093,200
Mar 20, 2026	16.39	16.55	15.97	15.97	15.97	-2.32%	40,137,770
Mar 19, 2026	16.88	16.88	16.30	16.35	16.35	-4.55%	49,437,960
Mar 18, 2026	17.12	17.20	16.70	17.13	17.13	0.12%	44,597,097
Mar 17, 2026	17.61	17.69	17.11	17.11	17.11	-2.45%	42,477,870
Mar 16, 2026	17.76	17.77	17.37	17.54	17.54	-1.57%	40,071,060
Mar 13, 2026	18.11	18.16	17.76	17.82	17.82	-2.57%	47,200,910
Mar 12, 2026	18.16	18.63	18.06	18.29	18.29	0.88%	53,249,200
Mar 11, 2026	18.45	18.50	18.12	18.13	18.13	-1.63%	43,737,331
Mar 10, 2026	18.19	18.56	18.19	18.43	18.43	1.77%	51,147,510
Mar 9, 2026	18.33	18.33	17.67	18.11	18.11	0.11%	48,815,900
Mar 6, 2026	18.06	18.20	17.95	18.09	18.09	0.11%	29,919,080
Mar 5, 2026	17.98	18.35	17.93	18.07	18.07	2.38%	46,580,480
Mar 4, 2026	17.50	18.08	17.41	17.65	17.65	-0.68%	45,776,350
Mar 3, 2026	18.66	18.99	17.71	17.77	17.77	-5.33%	81,878,990
Mar 2, 2026	18.89	19.08	18.49	18.77	18.77	-2.95%	79,590,660
Feb 27, 2026	19.28	19.34	19.15	19.34	19.34	0.73%	44,610,332
Feb 26, 2026	19.30	19.38	19.06	19.20	19.20	-0.72%	50,498,330
Feb 25, 2026	19.35	19.50	19.00	19.34	19.34	0.16%	58,441,070
Feb 24, 2026	19.88	19.88	19.19	19.31	19.31	1.05%	78,704,500
Feb 13, 2026	18.98	19.24	18.82	19.11	19.11	0.53%	54,471,769
Feb 12, 2026	18.89	19.08	18.86	19.01	19.01	0.80%	39,583,778
Feb 11, 2026	18.86	19.04	18.69	18.86	18.86	0.05%	41,945,225
Feb 10, 2026	18.77	18.99	18.63	18.85	18.85	0.48%	49,219,117
Feb 9, 2026	18.80	19.01	18.66	18.76	18.76	1.13%	51,252,271
Feb 6, 2026	18.11	18.89	17.97	18.55	18.55	1.53%	59,720,590
Feb 5, 2026	18.71	18.73	18.21	18.27	18.27	-2.30%	43,032,080
Feb 4, 2026	18.75	18.83	18.51	18.70	18.70	-1.06%	41,165,570
Feb 3, 2026	18.56	18.90	18.36	18.90	18.90	3.17%	59,570,650
Feb 2, 2026	19.07	19.20	18.31	18.32	18.32	-4.23%	83,909,860
Jan 30, 2026	19.10	19.35	18.51	19.13	19.13	-0.31%	80,930,249
Jan 29, 2026	19.34	19.77	19.16	19.19	19.19	-2.34%	82,964,130
Jan 28, 2026	19.70	19.96	19.43	19.65	19.65	-2.63%	99,268,657
Jan 27, 2026	20.41	20.63	19.57	20.18	20.18	-1.13%	98,234,976
Jan 26, 2026	21.24	21.81	20.29	20.41	20.41	-3.91%	138,346,900
Jan 23, 2026	21.22	21.66	21.02	21.24	21.24	0.14%	126,563,500
Jan 22, 2026	20.97	22.01	20.94	21.21	21.21	1.39%	171,410,400