Kingfa Sci. & Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	20.40	21.10	20.31	20.92	20.92	1.36%	127,887,100
Jan 20, 2026	20.70	21.08	20.30	20.64	20.64	-0.29%	110,612,700
Jan 19, 2026	20.50	20.90	20.09	20.70	20.70	2.17%	141,331,700
Jan 16, 2026	19.85	20.49	19.67	20.26	20.26	2.89%	151,416,089
Jan 15, 2026	19.59	19.92	19.47	19.69	19.69	-0.81%	87,557,945
Jan 14, 2026	20.09	20.49	19.68	19.85	19.85	-1.59%	166,408,582
Jan 13, 2026	21.62	21.78	20.01	20.17	20.17	-6.23%	224,144,191
Jan 12, 2026	21.71	22.00	21.15	21.51	21.51	2.82%	367,031,833
Jan 9, 2026	19.33	20.92	19.33	20.92	20.92	9.99%	288,128,100
Jan 8, 2026	18.95	19.21	18.91	19.02	19.02	-0.21%	72,111,140
Jan 7, 2026	19.20	19.54	18.93	19.06	19.06	-0.68%	90,573,420
Jan 6, 2026	19.21	19.41	19.07	19.19	19.19	0.10%	88,009,297
Jan 5, 2026	19.19	19.28	18.90	19.17	19.17	-1.89%	104,010,800
Dec 31, 2025	20.00	20.05	19.41	19.54	19.54	-2.30%	127,598,200
Dec 30, 2025	18.87	20.42	18.74	20.00	20.00	5.10%	196,243,400
Dec 29, 2025	18.72	19.21	18.58	19.03	19.03	1.87%	110,520,169
Dec 26, 2025	18.83	18.86	18.49	18.68	18.68	-0.74%	71,104,790
Dec 25, 2025	18.50	18.98	18.38	18.82	18.82	2.01%	93,726,360
Dec 24, 2025	18.28	18.48	18.15	18.45	18.45	1.04%	49,191,930
Dec 23, 2025	18.69	18.69	18.17	18.26	18.26	-2.72%	77,103,690
Dec 22, 2025	18.24	18.95	18.16	18.77	18.77	4.86%	138,218,471
Dec 19, 2025	17.61	18.00	17.56	17.90	17.90	2.29%	57,448,610
Dec 18, 2025	17.45	17.95	17.39	17.50	17.50	-0.34%	42,845,100
Dec 17, 2025	17.21	17.68	17.18	17.56	17.56	2.03%	48,303,702
Dec 16, 2025	17.85	17.86	17.10	17.21	17.21	-4.23%	65,340,729
Dec 15, 2025	17.79	18.27	17.71	17.97	17.97	0.39%	43,383,300
Dec 12, 2025	17.87	17.99	17.61	17.90	17.90	-0.17%	50,101,341
Dec 11, 2025	18.17	18.29	17.92	17.93	17.93	-1.38%	43,984,480
Dec 10, 2025	18.30	18.30	17.96	18.18	18.18	-0.76%	47,804,120
Dec 9, 2025	18.57	18.69	18.26	18.32	18.32	-1.87%	48,513,720
Dec 8, 2025	18.50	18.77	18.40	18.67	18.67	1.19%	67,272,230
Dec 5, 2025	18.09	18.49	17.95	18.45	18.45	1.54%	66,780,870
Dec 4, 2025	18.10	18.38	17.91	18.17	18.17	1.85%	71,387,860
Dec 3, 2025	18.00	18.16	17.80	17.84	17.84	-1.05%	33,841,220
Dec 2, 2025	18.43	18.50	17.96	18.03	18.03	-2.49%	56,491,310
Dec 1, 2025	18.25	18.70	18.22	18.49	18.49	1.76%	70,723,220
Nov 28, 2025	17.99	18.25	17.68	18.17	18.17	0.44%	60,151,750
Nov 27, 2025	18.11	18.50	18.05	18.09	18.09	-	52,944,861