Kingfa Sci. & Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	17.88	19.28	17.73	19.14	19.14	7.17%	313,130,848
Sep 11, 2025	17.52	18.06	17.35	17.86	17.86	1.88%	179,797,109
Sep 10, 2025	18.01	18.29	17.45	17.53	17.53	-4.26%	225,820,700
Sep 9, 2025	18.50	19.46	18.22	18.31	18.31	-2.92%	307,016,763
Sep 8, 2025	17.98	19.00	17.43	18.86	18.86	6.55%	363,580,120
Sep 5, 2025	16.56	18.15	15.70	17.70	17.70	7.27%	371,211,820
Sep 4, 2025	16.16	16.86	15.93	16.50	16.50	2.55%	288,801,250
Sep 3, 2025	16.54	16.66	16.00	16.09	16.09	3.41%	255,500,540
Sep 2, 2025	15.82	16.07	14.92	15.56	15.56	-1.64%	197,546,804
Sep 1, 2025	16.01	16.16	15.72	15.82	15.82	-1.00%	85,066,619
Aug 29, 2025	15.95	16.16	15.70	15.98	15.98	0.57%	115,129,563
Aug 28, 2025	15.66	15.89	15.30	15.89	15.89	0.82%	158,768,686
Aug 27, 2025	16.37	16.55	15.75	15.76	15.76	-3.73%	184,701,263
Aug 26, 2025	16.65	16.70	16.26	16.37	16.37	-1.39%	135,628,532
Aug 25, 2025	16.30	16.72	16.16	16.60	16.60	2.15%	178,270,860
Aug 22, 2025	15.97	16.28	15.86	16.25	16.25	1.69%	154,915,936
Aug 21, 2025	16.20	16.49	15.82	15.98	15.98	-2.32%	187,071,571
Aug 20, 2025	16.65	17.10	16.16	16.36	16.36	-2.44%	249,293,675
Aug 19, 2025	16.69	17.23	16.34	16.77	16.77	-0.71%	259,380,739
Aug 18, 2025	17.21	17.68	16.54	16.89	16.89	0.18%	396,364,315
Aug 15, 2025	15.60	17.12	15.58	16.86	16.86	6.84%	334,856,212
Aug 14, 2025	15.21	16.56	14.90	15.78	15.78	3.68%	371,671,540
Aug 13, 2025	14.61	15.57	14.61	15.22	15.22	2.91%	308,835,241
Aug 12, 2025	15.07	15.37	14.54	14.79	14.79	-1.20%	301,217,111
Aug 11, 2025	13.81	14.97	13.70	14.97	14.97	9.99%	220,910,184
Aug 8, 2025	13.69	14.17	13.54	13.61	13.61	-1.16%	176,474,958
Aug 7, 2025	13.93	14.34	13.65	13.77	13.77	0.22%	258,086,178
Aug 6, 2025	12.83	13.85	12.83	13.74	13.74	7.18%	224,600,185
Aug 5, 2025	12.68	13.11	12.68	12.82	12.82	1.67%	139,845,472
Aug 4, 2025	12.25	12.62	12.25	12.61	12.61	1.78%	81,691,454
Aug 1, 2025	12.58	12.68	12.32	12.39	12.39	-1.90%	92,341,689
Jul 31, 2025	12.85	13.03	12.60	12.63	12.63	-2.77%	119,711,455
Jul 30, 2025	13.44	13.63	12.91	12.99	12.99	-3.78%	155,008,546
Jul 29, 2025	13.44	13.76	13.21	13.50	13.50	-0.37%	162,095,913
Jul 28, 2025	13.01	13.88	12.81	13.55	13.55	6.61%	216,046,842
Jul 25, 2025	12.65	13.09	12.56	12.71	12.71	1.68%	156,269,176
Jul 24, 2025	12.82	12.82	12.42	12.50	12.50	-2.19%	164,316,656
Jul 23, 2025	12.17	13.47	11.89	12.78	12.78	3.90%	281,851,410
Jul 22, 2025	12.84	12.84	12.06	12.30	12.30	2.41%	320,210,060
Jul 21, 2025	12.01	12.01	11.83	12.01	12.01	9.98%	111,010,879
Jul 18, 2025	10.95	11.05	10.87	10.92	10.92	-0.64%	38,341,754
Jul 17, 2025	10.83	11.08	10.77	10.99	10.99	1.76%	50,956,526
Jul 16, 2025	10.83	10.89	10.72	10.80	10.80	0.28%	41,076,801
Jul 15, 2025	10.71	10.96	10.69	10.77	10.77	1.32%	70,287,953
Jul 14, 2025	10.47	10.66	10.43	10.63	10.63	1.72%	41,867,754
Jul 11, 2025	10.48	10.53	10.37	10.45	10.45	-0.29%	30,644,286
Jul 10, 2025	10.58	10.60	10.42	10.48	10.48	-0.57%	22,613,615
Jul 9, 2025	10.69	10.76	10.49	10.54	10.54	-0.57%	42,024,500
Jul 8, 2025	10.22	10.70	10.20	10.60	10.60	3.62%	67,587,673
Jul 7, 2025	10.23	10.28	10.20	10.23	10.23	-0.49%	15,689,280